Ardmore Shpng (ASC) Historical Stock Data
11.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASC is down -0.06% a day on average. There have been 15 days where Ardmore Shpng closed green and 15 days where ASC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 11.14 | 11.16 | ↑$0.02 (0.18%) | 11.06 | 11.32 | 470.02K |
| 2025-12-15 | 11.08 | 11.27 | ↑$0.19 (1.71%) | 11.08 | 11.34 | 603.71K |
| 2025-12-12 | 11.30 | 11.14 | ↓$0.16 (-1.42%) | 11.07 | 11.30 | 581.43K |
| 2025-12-11 | 11.39 | 11.33 | ↓$0.06 (-0.53%) | 11.22 | 11.42 | 628.59K |
| 2025-12-10 | 11.50 | 11.41 | ↓$0.09 (-0.78%) | 11.22 | 11.52 | 640.74K |
| 2025-12-09 | 11.74 | 11.54 | ↓$0.20 (-1.70%) | 11.50 | 11.74 | 425.35K |
| 2025-12-08 | 11.76 | 11.77 | ↑$0.01 (0.09%) | 11.69 | 11.99 | 325.78K |
| 2025-12-05 | 12.01 | 11.83 | ↓$0.18 (-1.50%) | 11.79 | 12.04 | 362.83K |
| 2025-12-04 | 12.19 | 11.96 | ↓$0.23 (-1.89%) | 11.95 | 12.19 | 370.19K |
| 2025-12-03 | 12.25 | 12.25 | ↑$0.00 (0.00%) | 12.17 | 12.41 | 481.20K |
| 2025-12-02 | 12.01 | 12.09 | ↑$0.08 (0.67%) | 11.75 | 12.17 | 583.85K |
| 2025-12-01 | 12.27 | 12.06 | ↓$0.21 (-1.71%) | 12.03 | 12.34 | 575.58K |
| 2025-11-28 | 12.23 | 12.23 | ↑$0.00 (0.00%) | 12.08 | 12.33 | 287.54K |
| 2025-11-26 | 12.44 | 12.32 | ↓$0.12 (-0.96%) | 12.26 | 12.70 | 482.53K |
| 2025-11-25 | 12.65 | 12.51 | ↓$0.14 (-1.11%) | 12.34 | 12.69 | 425.88K |
| 2025-11-24 | 13.02 | 12.86 | ↓$0.16 (-1.23%) | 12.52 | 13.02 | 424.25K |
| 2025-11-21 | 12.55 | 13.10 | ↑$0.55 (4.38%) | 12.44 | 13.12 | 590.24K |
| 2025-11-20 | 13.04 | 12.55 | ↓$0.49 (-3.76%) | 12.47 | 13.27 | 423.75K |
| 2025-11-19 | 13.31 | 13.01 | ↓$0.30 (-2.25%) | 12.98 | 13.43 | 403.68K |
| 2025-11-18 | 12.83 | 13.50 | ↑$0.67 (5.22%) | 12.70 | 13.56 | 1.40M |
| 2025-11-17 | 12.75 | 12.84 | ↑$0.09 (0.71%) | 12.64 | 12.97 | 522.76K |
| 2025-11-14 | 12.77 | 12.81 | ↑$0.04 (0.31%) | 12.50 | 12.89 | 408.98K |
| 2025-11-13 | 12.98 | 12.83 | ↓$0.15 (-1.16%) | 12.81 | 13.17 | 528.37K |
| 2025-11-12 | 12.78 | 13.00 | ↑$0.22 (1.72%) | 12.76 | 13.08 | 554.78K |
| 2025-11-11 | 12.91 | 12.88 | ↓$0.03 (-0.23%) | 12.70 | 13.06 | 646.61K |
| 2025-11-10 | 12.74 | 12.80 | ↑$0.06 (0.47%) | 12.46 | 12.87 | 524.31K |
| 2025-11-07 | 12.93 | 12.71 | ↓$0.22 (-1.70%) | 12.63 | 12.98 | 690.17K |
| 2025-11-06 | 12.39 | 12.89 | ↑$0.50 (4.04%) | 12.38 | 13.08 | 726.91K |
| 2025-11-05 | 12.45 | 12.46 | ↑$0.01 (0.08%) | 12.03 | 12.49 | 507.07K |
| 2025-11-04 | 12.20 | 12.28 | ↑$0.08 (0.66%) | 12.03 | 12.37 | 345.13K |
Create an account or log in to view more rows.
$ASC who loaded up??
$ASC added!
$ASC yeah we're going green today
$ASC Going up
$ASC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ASC Moon soon
$ASC going green
$ASC free to hold
$ASC come to papa
$ASC we’re fucked tomorrow boys