Australia markets closed

Ardmore Shipping Corporation (ASC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.89+0.27 (+1.62%)
At close: 04:00PM EDT
16.96 +0.07 (+0.41%)
After hours: 06:50PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.6316.9916.6216.8916.89401,200
25 Apr 202416.2816.6216.1816.6216.62353,500
24 Apr 202416.3016.4816.2416.3716.37334,500
23 Apr 202416.0516.4315.9916.3216.32429,400
22 Apr 202415.9016.1315.7016.0316.03504,900
19 Apr 202415.7116.0115.6515.8815.88471,000
18 Apr 202415.8615.9415.5115.5915.59491,900
17 Apr 202415.9616.1715.7315.8615.86384,800
16 Apr 202415.7215.9715.5115.9115.91357,600
15 Apr 202415.9016.1115.6715.7915.79423,500
12 Apr 202416.3716.4215.8115.8815.88426,700
11 Apr 202415.7716.3915.7716.2816.28602,900
10 Apr 202415.8315.9315.5715.6415.64658,800
09 Apr 202416.4916.5015.4415.7315.731,065,700
08 Apr 202416.6816.6916.2616.4916.49503,600
05 Apr 202416.7816.8816.6216.7016.70317,400
04 Apr 202416.9617.0216.5316.6916.69687,300
03 Apr 202416.5717.0516.5516.9416.94686,500
02 Apr 202416.7216.7416.4716.6016.60448,300
01 Apr 202416.4216.8116.4016.7616.76707,000
28 Mar 202416.4016.5216.3216.4216.42571,200
27 Mar 202416.3416.4316.2316.3516.35258,800
26 Mar 202416.2116.2816.0916.2316.23309,800
25 Mar 202416.4516.5716.1416.2116.21414,400
22 Mar 202416.7316.7416.3116.3516.35263,600
21 Mar 202416.4516.7316.4216.7116.71415,300
20 Mar 202416.2216.4616.0116.3916.39417,200
19 Mar 202416.3316.5916.2516.4016.40428,600
18 Mar 202416.5616.6416.2016.2716.27414,800
15 Mar 202416.7117.0216.5216.5616.56823,400
14 Mar 202416.3816.8316.1516.7716.77783,900
13 Mar 202415.9016.3615.9016.3316.33772,800
12 Mar 202415.6816.0615.6215.8615.86745,300
11 Mar 202415.7815.8515.5715.6415.64612,200
08 Mar 202415.6415.8615.4815.7815.78643,200
07 Mar 202415.8615.9515.8115.8815.88457,600
06 Mar 202415.9916.0915.7215.8615.86505,400
05 Mar 202415.6316.0415.5515.8415.84630,400
04 Mar 202416.3016.3615.5715.5715.57610,100
01 Mar 202416.2416.4816.2316.2516.25408,600
29 Feb 202416.1116.3516.0916.2316.23460,500
28 Feb 202416.0016.2515.9616.0216.02395,300
28 Feb 20240.21 Dividend
27 Feb 202416.1616.3415.9516.1415.93546,700
26 Feb 202415.8816.1315.8316.1015.89544,000
23 Feb 202416.1816.1815.9015.9015.69512,500
22 Feb 202416.1816.2815.8016.2616.05632,500
21 Feb 202416.0016.4715.9016.1615.95607,400
20 Feb 202416.3516.3715.9616.0315.82753,600
16 Feb 202416.3616.6316.1116.3516.141,071,600
15 Feb 202416.0216.4015.0516.2516.041,407,300
14 Feb 202416.5216.5916.0716.2616.05564,000
13 Feb 202416.4516.5016.2016.4116.20585,200
12 Feb 202416.0516.6516.0416.5516.33845,200
09 Feb 202415.9216.0315.8116.0015.79605,000
08 Feb 202416.0916.2215.9015.9515.74601,700
07 Feb 202416.0616.2815.9116.1415.93634,500
06 Feb 202416.3016.5216.1016.1615.95625,100
05 Feb 202416.1616.4015.8016.2916.08808,400
02 Feb 202416.2716.3016.0716.2316.02860,600
01 Feb 202416.7016.7715.6016.2516.041,126,300
31 Jan 202416.5516.8816.4016.5716.35590,300
30 Jan 202416.3516.7016.1816.6016.38776,600
29 Jan 202416.5316.7816.1816.4216.21960,100
26 Jan 202416.0416.3215.9616.3016.09818,900
25 Jan 202416.4316.5015.8815.9715.76748,300
24 Jan 202415.8616.5415.8616.2716.061,159,700
23 Jan 202415.5015.6415.2715.4815.28598,100
22 Jan 202415.6615.8915.4815.5815.38921,300
19 Jan 202415.6015.7215.2215.5815.38764,300
18 Jan 202415.5515.5915.2915.4915.291,173,900
17 Jan 202414.7615.3114.7615.2515.05878,800
16 Jan 202415.2015.4114.8014.8514.66609,600
12 Jan 202415.5015.6114.8815.0514.851,055,400
11 Jan 202414.6614.8214.3214.7914.60516,500
10 Jan 202414.9814.9814.5914.7014.51401,700
09 Jan 202415.0215.0814.6214.9214.73445,100
08 Jan 202414.7914.9814.5514.9714.78595,700
05 Jan 202414.7015.1014.6415.0014.80905,100
04 Jan 202414.9815.3414.6014.6214.43984,300
03 Jan 202414.3014.8814.2414.7814.59787,800
02 Jan 202414.4314.6214.2714.3014.11572,900
29 Dec 202314.1614.2013.9214.0913.91596,500
28 Dec 202314.2114.2914.0814.1113.93401,000
27 Dec 202314.3714.5414.2214.2514.06523,400
26 Dec 202314.8114.8614.0514.3514.16807,100
22 Dec 202314.8515.1714.8514.9414.75759,600
21 Dec 202314.6614.8514.6414.7314.54705,700
20 Dec 202314.8515.1414.5914.5914.401,552,400
19 Dec 202314.4714.7914.3114.7614.57891,200
18 Dec 202314.7315.0714.2214.3814.191,023,600
15 Dec 202313.7914.3713.5914.2514.061,082,000
14 Dec 202313.7013.8613.6113.6313.45526,800
13 Dec 202313.3113.6513.1513.6113.43624,200
12 Dec 202313.4613.5113.2413.3113.14621,700
11 Dec 202313.6513.6713.3313.6413.46478,300
08 Dec 202313.7013.8313.5113.7113.53331,600
07 Dec 202313.9613.9613.5213.6313.45778,200
06 Dec 202313.7514.1013.6613.7613.58443,300
05 Dec 202313.9714.0013.6713.7613.58451,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...