Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	6.594	6.811	6.404	6.640	315,021	+0.05(+0.69%)
Jul 30, 2019	6.594	6.748	6.459	6.594	285,705	-0.09(-1.35%)
Jul 29, 2019	6.947	7.001	6.603	6.685	219,473	-0.25(-3.65%)
Jul 26, 2019	6.830	6.983	6.730	6.938	210,042	+0.13(+1.86%)
Jul 25, 2019	6.992	6.997	6.703	6.811	228,436	-0.14(-2.08%)
Jul 24, 2019	6.857	6.956	6.857	6.956	246,202	+0.07(+1.05%)
Jul 23, 2019	7.047	7.101	6.875	6.884	145,554	-0.18(-2.56%)
Jul 22, 2019	7.110	7.128	7.001	7.065	172,738	-0.03(-0.38%)
Jul 19, 2019	7.047	7.182	7.042	7.092	270,512	+0.05(+0.64%)
Jul 18, 2019	7.264	7.276	7.038	7.047	274,251	-0.25(-3.47%)
Jul 17, 2019	7.481	7.485	7.268	7.300	159,107	-0.16(-2.18%)
Jul 16, 2019	7.472	7.571	7.431	7.463	323,432	-0.01(-0.12%)
Jul 15, 2019	7.816	7.825	7.372	7.472	272,159	-0.33(-4.18%)
Jul 12, 2019	7.761	7.879	7.734	7.797	128,789	-0.03(-0.35%)
Jul 11, 2019	7.788	7.843	7.734	7.825	170,509	+0.07(+0.93%)
Jul 10, 2019	7.834	7.879	7.648	7.752	174,779	-0.01(-0.12%)
Jul 09, 2019	7.716	7.761	7.639	7.761	317,355	+0.01(+0.12%)
Jul 08, 2019	7.770	7.933	7.725	7.752	248,663	-0.03(-0.35%)
Jul 05, 2019	7.526	7.843	7.526	7.779	215,569	+0.24(+3.12%)
Jul 03, 2019	7.626	7.626	7.490	7.544	114,970	-0.05(-0.60%)
Jul 02, 2019	7.635	7.635	7.336	7.589	366,962	-0.03(-0.36%)
Jul 01, 2019	7.418	7.653	7.363	7.617	462,519	+0.24(+3.31%)
Jun 28, 2019	6.558	7.427	6.558	7.372	1,195,804	+0.81(+12.41%)
Jun 27, 2019	6.423	6.631	6.423	6.558	231,629	+0.14(+2.26%)
Jun 26, 2019	6.115	6.531	6.115	6.413	241,095	+0.33(+5.51%)
Jun 25, 2019	5.717	6.160	5.645	6.079	349,189	+0.36(+6.33%)
Jun 24, 2019	5.816	5.880	5.663	5.717	352,018	-0.13(-2.17%)
Jun 21, 2019	5.825	5.925	5.762	5.844	342,148	-0.01(-0.15%)
Jun 20, 2019	5.961	6.015	5.835	5.853	321,289	+0.00(+0.00%)
Jun 19, 2019	5.916	5.943	5.807	5.853	139,619	-0.06(-1.07%)
Jun 18, 2019	5.871	6.006	5.853	5.916	287,085	+0.07(+1.24%)
Jun 17, 2019	5.726	5.871	5.717	5.844	274,792	+0.08(+1.41%)
Jun 14, 2019	5.780	5.862	5.709	5.762	152,999	-0.01(-0.16%)
Jun 13, 2019	5.617	5.807	5.617	5.771	299,462	+0.20(+3.57%)
Jun 12, 2019	5.997	5.997	5.491	5.572	220,257	-0.43(-7.09%)
Jun 11, 2019	6.079	6.142	5.961	5.997	140,308	-0.04(-0.60%)
Jun 10, 2019	6.214	6.233	6.015	6.034	125,933	-0.18(-2.91%)
Jun 07, 2019	6.106	6.314	6.092	6.214	136,085	+0.11(+1.78%)
Jun 06, 2019	6.106	6.196	6.024	6.106	120,904	+0.01(+0.15%)
Jun 05, 2019	6.269	6.269	6.061	6.097	83,903	-0.16(-2.60%)
Jun 04, 2019	6.332	6.432	6.233	6.260	165,072	-0.07(-1.14%)
Jun 03, 2019	6.368	6.486	6.287	6.332	160,026	-0.04(-0.57%)
May 31, 2019	6.459	6.459	6.224	6.368	118,287	-0.09(-1.40%)
May 30, 2019	6.531	6.622	6.423	6.459	93,791	-0.05(-0.70%)
May 29, 2019	6.260	6.522	6.160	6.504	210,578	+0.17(+2.71%)
May 28, 2019	6.395	6.477	6.323	6.332	166,625	-0.05(-0.71%)
May 24, 2019	6.441	6.459	6.296	6.377	248,513	-0.02(-0.28%)
May 23, 2019	6.676	6.875	6.323	6.395	427,820	-0.55(-7.94%)
May 22, 2019	6.956	7.020	6.902	6.947	175,904	-0.03(-0.39%)
May 21, 2019	7.038	7.038	6.902	6.974	216,708	-0.04(-0.52%)
May 20, 2019	6.748	7.110	6.748	7.010	317,590	+0.20(+2.92%)
May 17, 2019	6.730	6.902	6.730	6.811	262,221	+0.03(+0.40%)
May 16, 2019	6.866	6.965	6.730	6.784	339,034	-0.04(-0.53%)
May 15, 2019	6.594	6.911	6.594	6.821	165,804	+0.21(+3.15%)
May 14, 2019	6.667	6.730	6.495	6.612	184,000	-0.04(-0.54%)
May 13, 2019	6.839	6.848	6.603	6.649	149,835	-0.29(-4.17%)
May 10, 2019	6.884	6.992	6.866	6.938	168,144	+0.05(+0.79%)
May 09, 2019	6.884	6.949	6.784	6.884	159,547	+0.02(+0.26%)
May 08, 2019	6.848	6.956	6.784	6.866	110,590	+0.05(+0.66%)
May 07, 2019	6.938	6.992	6.712	6.821	180,846	-0.10(-1.44%)
May 06, 2019	6.947	7.101	6.830	6.920	459,356	-0.01(-0.13%)
May 03, 2019	7.056	7.092	6.848	6.929	395,985	-0.07(-1.03%)
May 02, 2019	6.694	7.128	6.676	7.001	319,601	+0.35(+5.31%)