Ardmore Shpng (ASC) Historical Stock Data

10.28 ↓0.12 (-1.15%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ASC is up 0.25% a day on average. There have been 19 days where Ardmore Shpng closed green and 11 days where ASC closed red.

DateOpenCloseChangeLowHighVolume
2025-07-0810.3910.28↓$0.11 (-1.06%)10.2410.49464.54K
2025-07-0710.2110.40↑$0.19 (1.86%)10.2110.69568.43K
2025-07-0310.2110.25↑$0.04 (0.39%)10.0610.28286.09K
2025-07-029.7710.20↑$0.43 (4.40%)9.7510.21640.34K
2025-07-019.609.71↑$0.11 (1.15%)9.549.83482.10K
2025-06-309.709.60↓$0.10 (-1.03%)9.569.74692.96K
2025-06-279.809.75↓$0.05 (-0.51%)9.7110.011.69M
2025-06-2610.099.84↓$0.25 (-2.48%)9.8210.11465.01K
2025-06-259.9410.08↑$0.14 (1.41%)9.8210.21493.42K
2025-06-249.699.87↑$0.18 (1.86%)9.459.930.98M
2025-06-2310.229.84↓$0.38 (-3.72%)9.8110.42635.37K
2025-06-2010.5410.13↓$0.41 (-3.89%)10.0810.55568.33K
2025-06-1810.4910.54↑$0.05 (0.48%)10.3610.60706.82K
2025-06-1710.1010.50↑$0.40 (3.96%)10.0710.581.03M
2025-06-1610.1410.00↓$0.14 (-1.38%)9.8510.25636.92K
2025-06-1310.1010.19↑$0.09 (0.89%)9.7910.25856.93K
2025-06-129.819.90↑$0.09 (0.92%)9.6510.05619.05K
2025-06-119.649.82↑$0.18 (1.87%)9.589.88857.21K
2025-06-109.699.63↓$0.06 (-0.62%)9.579.75361.55K
2025-06-099.589.59↑$0.01 (0.10%)9.469.71450.98K
2025-06-069.759.59↓$0.16 (-1.64%)9.479.83504.51K
2025-06-059.709.67↓$0.03 (-0.31%)9.529.73263.94K
2025-06-049.619.70↑$0.09 (0.94%)9.529.79328.60K
2025-06-039.609.61↑$0.01 (0.10%)9.189.71482.90K
2025-06-029.609.66↑$0.06 (0.63%)9.559.82391.67K
2025-05-309.549.61↑$0.07 (0.73%)9.469.65456.52K
2025-05-299.439.60↑$0.17 (1.80%)9.429.63400.63K
2025-05-289.809.47↓$0.33 (-3.37%)9.479.89843.86K
2025-05-279.809.92↑$0.12 (1.22%)9.719.96494.66K
2025-05-239.509.77↑$0.27 (2.84%)9.489.80415.62K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iphonepromax

$ASC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
timetogainmuneh

$ASC I already know
tomorrow the bulls going to say "next week" just like every week.

0 Like Report
kairaae

$ASC getting this mare ready to run today

0 Like Report