Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	16.65	17.01	16.42	16.42	1,381,750	-0.20(-1.20%)
Feb 27, 2023	16.28	16.89	16.22	16.62	1,003,420	+0.43(+2.63%)
Feb 24, 2023	16.01	16.48	15.92	16.20	1,082,418	+0.08(+0.49%)
Feb 23, 2023	15.92	16.58	15.91	16.12	1,443,566	+0.47(+2.99%)
Feb 22, 2023	15.84	16.22	15.43	15.65	1,539,054	-0.33(-2.04%)
Feb 21, 2023	15.89	16.40	15.65	15.98	1,583,049	+0.09(+0.56%)
Feb 17, 2023	16.45	16.55	15.69	15.89	1,004,924	-0.57(-3.48%)
Feb 16, 2023	16.60	16.95	16.45	16.46	1,797,909	-0.25(-1.48%)
Feb 15, 2023	16.15	16.76	15.76	16.71	2,204,071	+0.63(+3.90%)
Feb 14, 2023	15.04	16.33	14.79	16.08	3,257,137	+1.42(+9.69%)
Feb 13, 2023	14.31	14.79	14.04	14.66	1,510,446	+0.40(+2.78%)
Feb 10, 2023	14.83	14.93	14.09	14.26	1,001,270	-0.53(-3.58%)
Feb 09, 2023	14.00	14.94	13.75	14.79	1,914,743	+0.86(+6.14%)
Feb 08, 2023	14.48	14.54	13.80	13.94	928,574	-0.49(-3.37%)
Feb 07, 2023	13.77	14.43	13.68	14.42	1,465,962	+0.81(+5.97%)
Feb 06, 2023	13.33	13.81	13.30	13.61	1,269,040	+0.35(+2.66%)
Feb 03, 2023	12.77	13.36	12.77	13.26	780,869	+0.47(+3.66%)
Feb 02, 2023	13.24	13.40	12.52	12.79	892,480	-0.49(-3.72%)
Feb 01, 2023	12.93	13.59	12.81	13.29	1,026,613	+0.35(+2.73%)
Jan 31, 2023	12.23	13.05	12.00	12.93	1,477,923	+0.63(+5.09%)
Jan 30, 2023	12.36	12.56	12.23	12.31	789,490	-0.11(-0.92%)
Jan 27, 2023	11.86	12.52	11.78	12.42	1,201,712	+0.58(+4.92%)
Jan 26, 2023	12.22	12.22	11.49	11.84	673,759	-0.27(-2.26%)
Jan 25, 2023	12.01	12.17	11.45	12.11	832,308	+0.01(+0.07%)
Jan 24, 2023	11.48	12.41	11.37	12.10	1,869,981	+0.64(+5.62%)
Jan 23, 2023	12.12	12.18	11.43	11.46	1,109,795	-0.76(-6.21%)
Jan 20, 2023	12.23	12.34	12.05	12.22	346,550	+0.20(+1.69%)
Jan 19, 2023	11.97	12.13	11.72	12.01	439,840	-0.01(-0.07%)
Jan 18, 2023	12.55	12.70	12.02	12.02	617,437	-0.53(-4.22%)
Jan 17, 2023	12.53	12.86	12.34	12.55	1,362,486	+0.11(+0.85%)
Jan 13, 2023	12.28	12.50	12.00	12.45	758,772	+0.34(+2.77%)
Jan 12, 2023	11.56	12.21	11.55	12.11	738,870	+0.62(+5.38%)
Jan 11, 2023	12.05	12.27	11.49	11.49	742,416	-0.54(-4.48%)
Jan 10, 2023	11.63	12.17	11.55	12.03	744,593	+0.33(+2.79%)
Jan 09, 2023	12.36	12.49	11.70	11.70	615,639	-0.50(-4.12%)
Jan 06, 2023	12.09	12.48	11.93	12.21	831,126	+0.34(+2.90%)
Jan 05, 2023	11.69	11.94	11.56	11.86	846,686	+0.23(+1.97%)
Jan 04, 2023	12.14	12.26	11.48	11.63	1,433,242	-0.70(-5.66%)
Jan 03, 2023	12.71	12.80	12.16	12.33	759,504	-0.39(-3.05%)
Dec 30, 2022	12.36	12.83	12.30	12.72	618,421	+0.32(+2.56%)
Dec 29, 2022	12.14	12.64	11.97	12.40	434,317	+0.25(+2.03%)
Dec 28, 2022	12.83	12.83	12.16	12.16	503,196	-0.79(-6.07%)
Dec 27, 2022	12.89	12.98	12.69	12.94	411,892	+0.12(+0.96%)
Dec 23, 2022	12.88	13.00	12.60	12.82	401,917	+0.04(+0.35%)
Dec 22, 2022	13.12	13.23	12.41	12.77	643,486	-0.34(-2.62%)
Dec 21, 2022	13.24	13.34	12.41	13.12	1,094,283	-0.25(-1.85%)
Dec 20, 2022	12.93	13.65	12.93	13.36	1,049,399	+0.46(+3.56%)
Dec 19, 2022	13.09	13.21	12.71	12.91	615,347	-0.19(-1.42%)
Dec 16, 2022	13.13	13.40	12.95	13.09	1,339,071	-0.19(-1.46%)
Dec 15, 2022	13.47	13.57	13.10	13.29	587,240	-0.09(-0.66%)
Dec 14, 2022	13.58	13.68	13.04	13.37	728,326	-0.11(-0.85%)
Dec 13, 2022	13.68	13.73	13.10	13.49	881,296	+0.08(+0.59%)
Dec 12, 2022	12.81	13.53	12.76	13.41	1,365,972	+0.62(+4.83%)
Dec 09, 2022	12.96	13.22	12.71	12.79	745,967	-0.19(-1.50%)
Dec 08, 2022	12.47	13.30	12.47	12.98	873,885	+0.75(+6.13%)
Dec 07, 2022	12.76	12.83	11.86	12.23	1,465,231	-0.61(-4.74%)
Dec 06, 2022	13.42	13.79	12.62	12.84	1,184,060	-0.57(-4.28%)
Dec 05, 2022	14.26	14.41	13.40	13.42	1,218,149	-0.71(-5.00%)
Dec 02, 2022	13.24	14.29	13.20	14.12	1,193,463	+0.77(+5.75%)