Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	8.458	8.483	8.130	8.384	43,241	-0.11(-1.26%)
Nov 26, 2014	8.655	8.491	8.491	8.491	25,086	-0.19(-2.18%)
Nov 25, 2014	8.713	8.713	8.581	8.680	27,756	-0.04(-0.47%)
Nov 24, 2014	8.663	8.721	8.548	8.721	31,451	+0.09(+1.05%)
Nov 21, 2014	8.713	8.852	8.565	8.631	70,513	+0.08(+0.96%)
Nov 20, 2014	8.458	8.655	8.458	8.548	83,453	+0.03(+0.39%)
Nov 19, 2014	8.877	8.877	8.376	8.516	64,013	-0.33(-3.71%)
Nov 18, 2014	9.049	9.164	8.819	8.844	111,423	-0.20(-2.18%)
Nov 17, 2014	9.099	9.144	9.008	9.041	218,128	-0.09(-0.99%)
Nov 14, 2014	8.828	9.246	8.770	9.131	214,040	+0.31(+3.54%)
Nov 13, 2014	8.943	8.943	8.606	8.819	142,332	-0.10(-1.10%)
Nov 12, 2014	8.696	9.000	8.696	8.918	181,673	+0.22(+2.55%)
Nov 11, 2014	8.581	8.787	8.581	8.696	106,647	+0.02(+0.28%)
Nov 10, 2014	8.746	8.819	8.573	8.672	110,313	-0.04(-0.47%)
Nov 07, 2014	8.704	8.811	8.631	8.713	92,874	+0.02(+0.28%)
Nov 06, 2014	8.647	8.729	8.417	8.688	95,060	+0.05(+0.57%)
Nov 05, 2014	8.425	8.704	8.335	8.639	233,164	+0.30(+3.54%)
Nov 04, 2014	8.433	8.629	8.171	8.343	160,451	+0.08(+0.99%)
Nov 03, 2014	8.442	8.499	8.097	8.261	65,655	-0.06(-0.69%)
Oct 31, 2014	8.204	8.368	8.006	8.319	146,256	+0.26(+3.26%)
Oct 30, 2014	8.130	8.212	7.965	8.056	67,799	-0.08(-1.01%)
Oct 29, 2014	8.327	8.376	7.998	8.138	88,434	-0.16(-1.88%)
Oct 28, 2014	8.081	8.294	7.895	8.294	123,781	+0.33(+4.08%)
Oct 27, 2014	7.936	7.912	7.912	7.969	126,968	+0.06(+0.72%)
Oct 24, 2014	8.091	8.126	7.684	7.912	184,734	-0.15(-1.92%)
Oct 23, 2014	8.172	8.335	7.834	8.066	211,935	+0.02(+0.20%)
Oct 22, 2014	8.400	8.456	7.936	8.050	142,922	-0.30(-3.60%)
Oct 21, 2014	8.009	8.400	8.009	8.351	113,488	+0.38(+4.80%)
Oct 20, 2014	7.993	8.001	7.887	7.969	232,385	-0.08(-1.01%)
Oct 17, 2014	8.034	8.188	7.920	8.050	389,325	+0.14(+1.75%)
Oct 16, 2014	7.318	7.977	7.318	7.912	250,560	+0.06(+0.72%)
Oct 15, 2014	7.570	7.895	7.473	7.855	164,305	+0.20(+2.66%)
Oct 14, 2014	7.204	7.741	7.204	7.652	314,216	+0.49(+6.81%)
Oct 13, 2014	7.139	7.351	7.074	7.164	222,264	-0.02(-0.23%)
Oct 10, 2014	7.814	7.948	6.708	7.180	570,650	-0.65(-8.31%)
Oct 09, 2014	8.395	8.395	7.822	7.830	249,890	-0.56(-6.69%)
Oct 08, 2014	8.546	8.558	7.717	8.391	98,599	-0.19(-2.18%)
Oct 07, 2014	8.782	8.837	8.578	8.578	87,898	-0.08(-0.94%)
Oct 06, 2014	8.814	8.982	8.652	8.660	168,040	-0.16(-1.84%)
Oct 03, 2014	8.985	9.071	8.757	8.822	76,939	-0.06(-0.64%)
Oct 02, 2014	8.855	8.948	8.611	8.879	69,812	+0.01(+0.09%)
Oct 01, 2014	8.879	8.961	8.700	8.871	80,888	+0.01(+0.09%)
Sep 30, 2014	9.058	9.066	8.822	8.863	94,710	-0.24(-2.59%)
Sep 29, 2014	9.091	9.123	8.790	9.099	116,650	-0.07(-0.71%)
Sep 26, 2014	9.416	9.465	9.066	9.164	49,681	-0.25(-2.68%)
Sep 25, 2014	9.692	9.692	9.278	9.416	67,020	-0.34(-3.50%)
Sep 24, 2014	9.570	9.790	9.465	9.757	52,743	+0.16(+1.69%)
Sep 23, 2014	9.606	9.823	9.432	9.595	84,632	-0.09(-0.92%)
Sep 22, 2014	9.774	9.774	9.595	9.684	70,211	-0.11(-1.16%)
Sep 19, 2014	10.17	10.25	9.774	9.798	105,281	-0.35(-3.45%)
Sep 18, 2014	10.12	10.24	10.08	10.15	49,382	+0.02(+0.24%)
Sep 17, 2014	10.12	10.26	10.04	10.12	51,751	-0.05(-0.48%)
Sep 16, 2014	10.21	10.30	10.12	10.17	58,805	-0.04(-0.40%)
Sep 15, 2014	10.30	10.35	10.06	10.21	163,089	-0.04(-0.40%)
Sep 12, 2014	10.57	10.57	10.19	10.25	117,775	-0.28(-2.63%)
Sep 11, 2014	10.43	10.66	10.42	10.53	140,987	+0.03(+0.31%)
Sep 10, 2014	10.31	10.53	10.31	10.50	31,872	+0.17(+1.65%)
Sep 09, 2014	10.46	10.46	10.23	10.33	44,843	-0.13(-1.24%)
Sep 08, 2014	10.24	10.46	10.19	10.46	201,098	+0.10(+0.94%)
Sep 05, 2014	10.16	10.36	10.16	10.36	83,506	+0.15(+1.43%)
Sep 04, 2014	10.26	10.33	10.26	10.21	25,581	-0.06(-0.56%)
Sep 03, 2014	10.42	10.53	10.17	10.27	92,602	-0.09(-0.86%)