Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Ardmore Shipping Corporation ASC

Full chart Compare
Set alert

Price alert · ASC

All alert types
19.52 USD +0.50 (+2.63%)

Regular-session close

19.59 +0.07 +0.36%

After hours · Nov 13, 6:40 PM ET

18.92 Day range 19.63
10.45 52-week range 21.30
YTD
+84.32%
1 year
+52.14%

ASC price history

ASC daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202619.2019.6318.9219.52+0.50+2.63%674,243
Nov 12, 202618.3219.0317.9719.02+0.66+3.59%885,400
Nov 11, 202618.2418.5717.9618.36+0.46+2.57%651,900
Nov 10, 202617.0017.9116.5417.90+0.62+3.59%968,200
Nov 9, 202617.5418.0017.0817.28-0.14-0.80%954,700
Nov 6, 202617.4317.6017.1317.42+0.33+1.93%882,700
Nov 5, 202618.5018.5016.9717.09-1.38-7.47%1,091,500
Nov 4, 202618.8419.0718.0518.47-0.76-3.95%944,600
Nov 3, 202617.8219.2717.6219.23-0.33-1.69%1,422,600
Nov 2, 202620.5420.8719.5419.56-1.41-6.72%833,700
Oct 30, 202621.1121.2820.7020.97-0.33-1.55%460,800
Oct 29, 202621.0021.3020.7621.30+0.51+2.45%622,900
Oct 28, 202620.9821.3520.6220.79+0.37+1.81%704,200
Oct 27, 202620.5521.0520.3120.42-0.28-1.35%766,100
Oct 26, 202620.2920.9620.1420.70+0.67+3.34%1,067,000
Oct 23, 202619.4420.0819.1420.03+0.69+3.57%763,600
Oct 22, 202619.4119.7218.8519.34-0.28-1.43%418,600
Oct 21, 202618.8819.6318.7819.62+0.75+3.97%567,600
Oct 20, 202618.5218.9318.3318.87+0.37+2.00%830,300
Oct 19, 202619.0519.3818.0018.50-0.43-2.27%871,600
Oct 16, 202619.3719.4518.8018.93-0.05-0.26%669,800
Oct 15, 202619.0019.7218.8218.98-0.69-3.51%755,300
Oct 14, 202620.2020.6019.2019.67-0.46-2.29%917,600
Oct 13, 202619.6620.1519.6620.13+0.31+1.56%501,600
Oct 12, 202619.7920.1219.6219.82+0.54+2.80%708,000
Oct 9, 202619.5519.7419.2119.28-0.19-0.98%541,200
Oct 8, 202618.8619.5218.7119.47+0.99+5.36%1,316,100
Oct 7, 202618.9719.4718.3618.48-0.34-1.81%826,900
Oct 6, 202619.2319.2318.7018.82-0.52-2.69%539,200
Oct 5, 202619.7519.9018.9019.34+0.04+0.21%687,800
Oct 2, 202619.0619.3118.8419.30+0.05+0.26%525,900
Oct 1, 202618.5019.2818.3719.25+0.59+3.16%709,000
Sep 30, 202618.6919.2018.5318.66+0.22+1.19%853,500
Sep 29, 202618.0018.6018.0018.44+0.29+1.60%713,700
Sep 28, 202618.1518.3617.8218.15+0.30+1.68%934,800
Sep 25, 202617.7918.0117.5217.85+0.02+0.11%383,900
Sep 24, 202617.5817.9917.3817.83+0.22+1.25%649,800
Sep 23, 202617.8317.8717.2017.61-0.16-0.90%458,800
Sep 22, 202618.2118.4717.7717.77-0.83-4.46%818,600
Sep 21, 202618.7319.1818.4918.60-0.45-2.36%478,100
Sep 18, 202619.0619.2718.8219.05+0.05+0.26%676,500
Sep 17, 202619.0119.3718.9519.00-0.06-0.31%542,800
Sep 16, 202618.8119.3318.7919.06+0.32+1.71%718,500
Sep 15, 202618.7519.0918.4918.74-0.01-0.05%686,400
Sep 14, 202618.8518.8618.4418.75+0.08+0.43%427,100
Sep 11, 202618.5018.9218.4418.67+0.21+1.14%575,500
Sep 10, 202618.3918.6118.2118.46+0.23+1.26%378,200
Sep 9, 202618.1318.4017.6418.23+0.24+1.33%532,300
Sep 8, 202618.3418.3417.7917.99-0.18-0.99%422,500
Sep 4, 202618.0218.4017.8618.17+0.15+0.83%549,800
Sep 3, 202618.0518.2717.7018.02-0.05-0.28%679,000
Sep 2, 202617.6718.1217.4818.07+0.39+2.21%538,000
Sep 1, 202617.5517.7617.3717.68+0.29+1.67%729,600
Aug 31, 202617.6217.7517.1017.39+0.03+0.17%611,600
Aug 28, 202616.7817.4416.6117.36-0.30-1.70%963,700
Aug 27, 202617.3217.9317.3217.66+0.68+4.00%992,300
Aug 26, 202617.8517.8516.8816.98-1.01-5.61%876,000
Aug 25, 202618.0818.3917.8717.99-0.26-1.42%560,000
Aug 24, 202618.2918.6218.1318.25-0.15-0.82%647,100
Aug 21, 202618.4018.9118.2918.40+0.21+1.15%909,000
Aug 20, 202618.3318.4418.0218.19-0.20-1.09%427,100
Aug 19, 202618.2718.6018.1718.39+0.38+2.11%394,300
Aug 18, 202618.1718.2017.7518.01-0.06-0.33%614,000
Aug 17, 202617.8118.3217.6118.07+0.46+2.61%610,800
Aug 14, 202617.3917.7217.3317.61+0.30+1.73%463,400

65 days, newest first. Daily bars as drawn on the ASC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.