Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.219	5.373	5.102	5.328	341,484	+0.10(+1.90%)
Nov 29, 2018	5.256	5.319	5.201	5.228	257,997	-0.05(-1.03%)
Nov 28, 2018	5.156	5.382	5.048	5.283	264,011	+0.14(+2.82%)
Nov 27, 2018	5.138	5.283	5.120	5.138	343,837	-0.04(-0.70%)
Nov 26, 2018	5.111	5.228	4.957	5.174	316,580	+0.10(+1.96%)
Nov 23, 2018	5.002	5.147	4.966	5.075	68,429	+0.00(+0.00%)
Nov 21, 2018		5.075	5.075	5.075	0	+0.24(+5.06%)
Nov 20, 2018	5.238	5.238	4.797	4.830	526,508	-0.51(-9.49%)
Nov 19, 2018	5.645	5.681	5.256	5.337	224,379	-0.32(-5.60%)
Nov 16, 2018	5.617	5.681	5.536	5.654	141,723	+0.04(+0.64%)
Nov 15, 2018	5.654	5.690	5.437	5.617	256,192	-0.07(-1.27%)
Nov 14, 2018	5.708	5.798	5.654	5.690	167,841	+0.05(+0.96%)
Nov 13, 2018	6.242	6.323	5.617	5.636	192,100	-0.61(-9.71%)
Nov 12, 2018	6.504	6.549	6.160	6.242	592,566	-0.27(-4.17%)
Nov 09, 2018	6.423	6.594	6.296	6.513	270,733	+0.05(+0.70%)
Nov 08, 2018	6.368	6.567	6.269	6.468	405,382	+0.05(+0.70%)
Nov 07, 2018	6.151	6.585	6.151	6.423	572,004	+0.01(+0.14%)
Nov 06, 2018	6.287	6.441	6.287	6.413	270,352	+0.14(+2.16%)
Nov 05, 2018	6.477	6.585	6.242	6.278	242,967	-0.06(-1.00%)
Nov 02, 2018	6.187	6.432	5.898	6.341	177,762	+0.24(+4.01%)
Nov 01, 2018	5.835	6.187	5.835	6.097	224,223	+0.25(+4.33%)
Oct 31, 2018	6.052	6.088	5.844	5.844	102,753	-0.24(-3.87%)
Oct 30, 2018	6.052	6.133	5.961	6.079	218,702	+0.03(+0.45%)
Oct 29, 2018	5.952	6.151	5.835	6.052	162,578	+0.15(+2.61%)
Oct 26, 2018	5.617	5.979	5.608	5.898	273,718	+0.14(+2.35%)
Oct 25, 2018	5.753	5.916	5.681	5.762	150,764	+0.12(+2.08%)
Oct 24, 2018	5.898	6.043	5.645	5.645	91,860	-0.27(-4.59%)
Oct 23, 2018	6.006	6.097	5.907	5.916	164,479	-0.16(-2.68%)
Oct 22, 2018	6.142	6.251	5.898	6.079	249,334	-0.09(-1.47%)
Oct 19, 2018	6.196	6.332	6.006	6.169	143,934	-0.14(-2.29%)
Oct 18, 2018	6.522	6.549	6.296	6.314	118,718	-0.22(-3.32%)
Oct 17, 2018	6.423	6.540	6.377	6.531	110,767	+0.06(+0.98%)
Oct 16, 2018	6.214	6.504	6.133	6.468	252,536	+0.24(+3.77%)
Oct 15, 2018	6.205	6.260	6.133	6.233	96,527	+0.05(+0.88%)
Oct 12, 2018	6.106	6.242	5.988	6.178	105,131	+0.15(+2.55%)
Oct 11, 2018	5.925	6.124	5.880	6.024	110,189	+0.05(+0.76%)
Oct 10, 2018	6.115	6.187	5.943	5.979	152,991	-0.19(-3.08%)
Oct 09, 2018	6.359	6.459	6.160	6.169	118,949	-0.19(-2.99%)
Oct 08, 2018	6.196	6.459	6.142	6.359	107,296	+0.17(+2.78%)
Oct 05, 2018	6.296	6.296	6.024	6.187	90,207	-0.09(-1.44%)
Oct 04, 2018	6.522	6.594	6.260	6.278	121,362	-0.27(-4.14%)
Oct 03, 2018	6.423	6.603	6.386	6.549	133,179	+0.14(+2.26%)
Oct 02, 2018	5.979	6.432	5.979	6.404	157,190	+0.40(+6.63%)
Oct 01, 2018	5.943	6.097	5.943	6.006	184,883	+0.13(+2.15%)
Sep 28, 2018	5.880	5.970	5.586	5.880	297,928	+0.05(+0.78%)
Sep 27, 2018	6.015	6.061	5.789	5.835	126,529	-0.18(-3.01%)
Sep 26, 2018	6.151	6.196	5.970	6.015	158,998	-0.14(-2.21%)
Sep 25, 2018	6.558	6.558	6.151	6.151	306,156	-0.09(-1.45%)
Sep 24, 2018	6.242	6.400	6.151	6.242	122,386	-0.05(-0.72%)
Sep 21, 2018	6.151	6.287	6.151	6.287	314,179	+0.09(+1.46%)
Sep 20, 2018	6.242	6.332	6.151	6.196	100,464	-0.05(-0.72%)
Sep 19, 2018	6.196	6.490	6.129	6.242	258,597	+0.09(+1.47%)
Sep 18, 2018	5.880	6.196	5.835	6.151	340,329	+0.32(+5.43%)
Sep 17, 2018	5.880	5.880	5.789	5.835	86,591	+0.00(+0.00%)
Sep 14, 2018	5.925	6.015	5.789	5.835	103,694	-0.14(-2.27%)
Sep 13, 2018	5.970	6.015	5.789	5.970	278,550	+0.00(+0.00%)
Sep 12, 2018	6.106	6.106	5.970	5.970	250,840	-0.14(-2.22%)
Sep 11, 2018	6.106	6.196	5.979	6.106	273,482	-0.05(-0.74%)
Sep 10, 2018	6.196	6.196	6.106	6.151	72,895	+0.00(+0.00%)
Sep 07, 2018	6.061	6.151	6.038	6.151	58,369	+0.05(+0.74%)
Sep 06, 2018	6.242	6.332	6.015	6.106	67,380	-0.18(-2.88%)
Sep 05, 2018	6.242	6.377	6.151	6.287	67,341	+0.05(+0.72%)