Indicators

Ardmore Shipping Corp (NY: ASC )

22.41 -0.28 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.282	5.354	5.093	5.255	373,659	-0.07(-1.35%)
May 28, 2020	5.632	5.695	5.282	5.327	360,143	-0.22(-4.05%)
May 27, 2020	5.848	5.884	5.174	5.551	820,855	-0.02(-0.32%)
May 26, 2020	4.805	5.605	4.665	5.569	2,575,667	+0.85(+17.90%)
May 22, 2020	4.499	4.737	4.328	4.724	299,416	+0.20(+4.37%)
May 21, 2020	4.544	4.657	4.499	4.526	273,181	-0.06(-1.37%)
May 20, 2020	4.256	4.742	4.256	4.589	433,172	+0.40(+9.68%)
May 19, 2020	4.292	4.368	4.175	4.184	203,195	-0.11(-2.52%)
May 18, 2020	4.490	4.535	4.265	4.292	315,439	-0.06(-1.45%)
May 15, 2020	4.247	4.440	4.193	4.355	240,622	+0.02(+0.41%)
May 14, 2020	4.526	4.535	4.202	4.337	350,093	-0.31(-6.77%)
May 13, 2020	4.544	4.688	4.314	4.652	548,421	+0.05(+1.17%)
May 12, 2020	4.823	4.823	4.589	4.598	212,585	-0.22(-4.49%)
May 11, 2020	5.120	5.120	4.580	4.814	826,160	-0.40(-7.76%)
May 08, 2020	5.372	5.372	5.066	5.219	621,283	-0.05(-1.02%)
May 07, 2020	5.138	5.273	4.904	5.273	639,283	+0.22(+4.46%)
May 06, 2020	5.443	5.515	4.904	5.048	1,058,118	-0.38(-6.97%)
May 05, 2020	5.596	5.713	4.958	5.425	1,549,421	-0.71(-11.58%)
May 04, 2020	5.731	6.181	5.497	6.136	568,008	+0.41(+7.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.