Ardmore Shipping Corporat... (ASC)
9.45
0.29 (3.17%)
At close: Mar 04, 2025, 11:19 AM
ASC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.21 | 9.36 | 9.09 | 9.16 | 0.10 | 1.10% | 909,235 |
| Feb 28, 2025 | 9.18 | 9.38 | 9.01 | 9.06 | -0.18 | -1.95% | 664,270 |
| Feb 27, 2025 | 9.68 | 9.68 | 9.11 | 9.24 | -0.49 | -5.04% | 724,257 |
| Feb 26, 2025 | 9.86 | 9.98 | 9.65 | 9.73 | -0.06 | -0.61% | 593,500 |
| Feb 25, 2025 | 10.22 | 10.25 | 9.79 | 9.79 | -0.40 | -3.93% | 697,934 |
| Feb 24, 2025 | 10.01 | 10.22 | 9.83 | 10.19 | 0.16 | 1.60% | 973,900 |
| Feb 21, 2025 | 10.28 | 10.39 | 10.02 | 10.03 | -0.16 | -1.57% | 659,100 |
| Feb 20, 2025 | 10.34 | 10.53 | 10.12 | 10.19 | -0.16 | -1.55% | 793,734 |
| Feb 19, 2025 | 10.41 | 10.54 | 10.12 | 10.35 | -0.13 | -1.24% | 1,194,626 |
| Feb 18, 2025 | 10.39 | 10.70 | 10.38 | 10.48 | 0.06 | 0.58% | 849,437 |
| Feb 14, 2025 | 10.86 | 11.06 | 10.22 | 10.42 | -0.30 | -2.80% | 1,336,400 |
| Feb 13, 2025 | 11.91 | 11.91 | 10.70 | 10.72 | -0.82 | -7.11% | 1,113,400 |
| Feb 12, 2025 | 11.73 | 11.95 | 11.54 | 11.54 | -0.24 | -2.04% | 730,953 |
| Feb 11, 2025 | 11.70 | 11.92 | 11.57 | 11.78 | 0.13 | 1.12% | 577,724 |
| Feb 10, 2025 | 11.64 | 11.75 | 11.42 | 11.65 | 0.09 | 0.78% | 429,658 |
| Feb 7, 2025 | 11.72 | 11.84 | 11.55 | 11.56 | -0.08 | -0.69% | 465,800 |
| Feb 6, 2025 | 11.92 | 11.94 | 11.61 | 11.64 | -0.21 | -1.77% | 443,060 |
| Feb 5, 2025 | 11.66 | 11.97 | 11.58 | 11.85 | 0.03 | 0.25% | 673,835 |
| Feb 4, 2025 | 11.67 | 12.28 | 11.59 | 11.82 | 0.15 | 1.29% | 830,824 |
| Feb 3, 2025 | 11.78 | 11.92 | 11.57 | 11.67 | -0.20 | -1.68% | 695,970 |
| Jan 31, 2025 | 11.93 | 12.10 | 11.61 | 11.87 | -0.15 | -1.25% | 587,962 |
| Jan 30, 2025 | 11.96 | 12.11 | 11.66 | 12.02 | 0.25 | 2.12% | 580,371 |
| Jan 29, 2025 | 11.16 | 11.86 | 11.16 | 11.77 | 0.61 | 5.47% | 1,227,634 |
| Jan 28, 2025 | 11.23 | 11.48 | 11.13 | 11.16 | 0.04 | 0.36% | 463,800 |
| Jan 27, 2025 | 11.13 | 11.48 | 11.10 | 11.12 | 0.05 | 0.45% | 693,600 |
| Jan 24, 2025 | 11.63 | 11.63 | 11.01 | 11.07 | -0.47 | -4.07% | 877,942 |
| Jan 23, 2025 | 11.49 | 11.65 | 11.35 | 11.54 | 0.13 | 1.14% | 636,840 |
| Jan 22, 2025 | 11.37 | 11.63 | 11.30 | 11.41 | 0.00 | 0.00% | 778,929 |
| Jan 21, 2025 | 12.19 | 12.24 | 11.40 | 11.41 | -0.83 | -6.78% | 1,072,338 |
| Jan 17, 2025 | 12.42 | 12.61 | 12.14 | 12.24 | -0.29 | -2.31% | 678,589 |
| Jan 16, 2025 | 13.00 | 13.00 | 12.48 | 12.53 | -0.70 | -5.29% | 681,800 |
| Jan 15, 2025 | 13.19 | 13.29 | 13.03 | 13.23 | 0.16 | 1.22% | 440,599 |
| Jan 14, 2025 | 13.49 | 13.49 | 12.83 | 13.07 | -0.53 | -3.90% | 986,426 |
| Jan 13, 2025 | 13.74 | 13.85 | 13.32 | 13.60 | 0.19 | 1.42% | 1,007,087 |
| Jan 10, 2025 | 13.00 | 13.57 | 13.00 | 13.41 | 0.85 | 6.77% | 956,000 |
| Jan 8, 2025 | 12.61 | 12.72 | 12.39 | 12.56 | -0.21 | -1.64% | 594,617 |
| Jan 7, 2025 | 12.32 | 12.77 | 12.24 | 12.77 | 0.67 | 5.54% | 790,836 |
| Jan 6, 2025 | 12.58 | 12.74 | 12.05 | 12.10 | -0.24 | -1.94% | 695,362 |
| Jan 3, 2025 | 12.43 | 12.47 | 11.92 | 12.34 | -0.09 | -0.72% | 965,381 |
| Jan 2, 2025 | 12.32 | 12.67 | 12.18 | 12.43 | 0.28 | 2.30% | 660,807 |
| Dec 31, 2024 | 11.95 | 12.25 | 11.93 | 12.15 | 0.14 | 1.17% | 525,266 |
| Dec 30, 2024 | 11.93 | 12.13 | 11.78 | 12.01 | 0.02 | 0.17% | 757,200 |
| Dec 27, 2024 | 11.96 | 12.00 | 11.70 | 11.99 | 0.02 | 0.17% | 627,545 |
| Dec 26, 2024 | 12.04 | 12.04 | 11.75 | 11.97 | -0.15 | -1.24% | 799,700 |
| Dec 24, 2024 | 11.92 | 12.27 | 11.82 | 12.12 | 0.24 | 2.02% | 650,141 |
| Dec 23, 2024 | 11.30 | 11.89 | 11.30 | 11.88 | 0.57 | 5.04% | 728,319 |
| Dec 20, 2024 | 11.17 | 11.56 | 11.06 | 11.31 | 0.02 | 0.18% | 795,635 |
| Dec 19, 2024 | 11.40 | 11.63 | 11.29 | 11.29 | -0.10 | -0.88% | 1,082,481 |
| Dec 18, 2024 | 11.25 | 11.57 | 11.23 | 11.39 | 0.17 | 1.52% | 767,900 |
| Dec 17, 2024 | 11.00 | 11.25 | 10.87 | 11.22 | 0.13 | 1.17% | 757,742 |