Ardmore Shipping Corp (NY: ASC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	13.43	13.50	13.26	13.42	583,816	+0.03(+0.22%)
Nov 29, 2023	13.12	13.51	12.95	13.39	765,791	+0.27(+2.03%)
Nov 28, 2023	13.54	13.54	13.12	13.13	809,212	-0.41(-3.03%)
Nov 27, 2023	13.65	13.79	13.49	13.54	679,267	-0.01(-0.07%)
Nov 24, 2023	13.46	13.80	13.44	13.55	717,201	+0.37(+2.81%)
Nov 22, 2023	12.92	13.21	12.89	13.18	625,847	+0.13(+0.97%)
Nov 21, 2023	12.86	13.05	12.73	13.05	550,709	+0.11(+0.83%)
Nov 20, 2023	12.96	13.10	12.88	12.94	614,515	+0.05(+0.38%)
Nov 17, 2023	12.68	12.96	12.68	12.89	535,740	+0.33(+2.64%)
Nov 16, 2023	12.79	12.87	12.54	12.56	482,882	-0.31(-2.42%)
Nov 15, 2023	13.02	13.26	12.86	12.87	527,678	-0.17(-1.27%)
Nov 14, 2023	12.90	13.11	12.65	13.04	567,239	+0.32(+2.53%)
Nov 13, 2023	12.83	12.88	12.72	12.72	355,908	-0.12(-0.91%)
Nov 10, 2023	12.78	12.91	12.65	12.83	436,963	+0.03(+0.23%)
Nov 09, 2023	12.95	13.13	12.80	12.81	518,938	+0.02(+0.15%)
Nov 08, 2023	12.64	12.88	12.38	12.79	663,090	+0.05(+0.38%)
Nov 07, 2023	13.26	13.30	12.64	12.74	1,229,911	-0.55(-4.11%)
Nov 06, 2023	13.44	13.67	13.24	13.28	779,233	-0.04(-0.29%)
Nov 03, 2023	13.24	13.42	13.09	13.32	521,082	-0.01(-0.07%)
Nov 02, 2023	13.24	13.51	13.10	13.33	630,126	+0.15(+1.11%)
Nov 01, 2023	12.97	13.31	12.73	13.19	848,996	+0.22(+1.73%)
Oct 31, 2023	12.77	13.10	12.73	12.96	1,089,903	+0.03(+0.23%)
Oct 30, 2023	13.70	14.00	12.47	12.93	2,636,547	-0.71(-5.22%)
Oct 27, 2023	13.43	13.65	13.30	13.64	432,852	+0.32(+2.42%)
Oct 26, 2023	13.34	13.49	13.12	13.32	408,978	-0.03(-0.22%)
Oct 25, 2023	13.32	13.69	13.21	13.35	760,434	+0.08(+0.59%)
Oct 24, 2023	12.93	13.50	12.87	13.27	562,433	+0.52(+4.05%)
Oct 23, 2023	12.67	12.91	12.55	12.76	368,059	-0.05(-0.38%)
Oct 20, 2023	12.83	12.91	12.64	12.81	618,744	+0.01(+0.08%)
Oct 19, 2023	13.05	13.16	12.80	12.80	515,562	-0.40(-3.03%)
Oct 18, 2023	13.21	13.38	13.06	13.20	430,542	-0.04(-0.29%)
Oct 17, 2023	13.44	13.65	13.20	13.23	695,120	+0.00(+0.00%)
Oct 16, 2023	13.13	13.35	12.94	13.23	698,790	+0.41(+3.19%)
Oct 13, 2023	12.82	13.09	12.81	12.82	477,485	+0.12(+0.92%)
Oct 12, 2023	12.68	12.83	12.55	12.71	504,308	+0.10(+0.77%)
Oct 11, 2023	12.56	12.81	12.34	12.61	541,576	-0.01(-0.08%)
Oct 10, 2023	12.46	12.81	12.46	12.62	423,550	+0.19(+1.49%)
Oct 09, 2023	12.47	12.70	12.29	12.43	406,643	+0.19(+1.51%)
Oct 06, 2023	12.17	12.38	12.02	12.25	342,927	+0.06(+0.48%)
Oct 05, 2023	11.54	12.20	11.54	12.19	478,732	+0.63(+5.49%)
Oct 04, 2023	11.90	11.90	11.49	11.56	485,579	-0.48(-3.97%)
Oct 03, 2023	12.29	12.37	11.76	12.03	603,796	-0.32(-2.60%)
Oct 02, 2023	12.71	12.95	12.29	12.36	469,399	-0.33(-2.61%)
Sep 29, 2023	12.69	12.74	12.41	12.69	430,361	+0.05(+0.39%)
Sep 28, 2023	12.57	12.70	12.14	12.64	467,507	-0.03(-0.23%)
Sep 27, 2023	12.70	12.84	12.60	12.67	615,419	+0.14(+1.09%)
Sep 26, 2023	12.50	12.90	12.50	12.53	520,785	-0.02(-0.16%)
Sep 25, 2023	12.38	12.62	12.52	12.55	453,813	+0.10(+0.78%)
Sep 22, 2023	12.17	12.59	12.17	12.45	521,383	+0.32(+2.65%)
Sep 21, 2023	12.13	12.25	11.82	12.13	734,873	+0.00(+0.00%)
Sep 20, 2023	12.27	12.56	12.12	12.13	531,324	-0.13(-1.03%)
Sep 19, 2023	12.24	12.39	12.20	12.26	358,593	+0.10(+0.80%)
Sep 18, 2023	12.17	12.35	12.08	12.16	541,259	-0.04(-0.32%)
Sep 15, 2023	12.32	12.42	12.17	12.20	433,220	-0.14(-1.11%)
Sep 14, 2023	12.15	12.68	12.02	12.34	437,336	+0.34(+2.85%)
Sep 13, 2023	12.33	12.46	11.98	12.00	439,622	-0.31(-2.53%)
Sep 12, 2023	12.37	12.60	12.28	12.31	468,706	+0.08(+0.64%)
Sep 11, 2023	12.54	12.70	12.08	12.23	815,954	-0.22(-1.80%)
Sep 08, 2023	12.04	12.52	12.04	12.45	506,042	+0.46(+3.82%)
Sep 07, 2023	12.03	12.15	11.88	12.00	468,182	-0.08(-0.65%)
Sep 06, 2023	12.19	12.59	12.01	12.07	434,551	-0.02(-0.16%)
Sep 05, 2023	12.26	12.27	11.77	12.09	798,568	-0.24(-1.98%)