Ardmore Shipping Corporation (ASC) Historical Stock Data
7.29 ↑0.09 (1.25%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, ASC is up 1.01% a day on average. There have been 19 days where Ardmore Shipping Corporation closed green and 11 days where ASC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7.09 | 7.29 | ↑$0.20 (2.82%) | 6.90 | 7.39 | 781.76K |
| 2022-05-13 | 6.95 | 7.20 | ↑$0.25 (3.60%) | 6.85 | 7.35 | 531.48K |
| 2022-05-12 | 6.98 | 7.00 | ↑$0.02 (0.29%) | 6.26 | 7.04 | 459.13K |
| 2022-05-11 | 6.78 | 6.97 | ↑$0.19 (2.80%) | 6.74 | 7.15 | 750.96K |
| 2022-05-10 | 6.07 | 6.75 | ↑$0.68 (11.20%) | 6.04 | 6.77 | 656.38K |
| 2022-05-09 | 7.15 | 5.97 | ↓$1.18 (-16.50%) | 5.91 | 7.15 | 1.05M |
| 2022-05-06 | 7.15 | 7.00 | ↓$0.15 (-2.10%) | 6.86 | 7.21 | 597.76K |
| 2022-05-05 | 7.05 | 7.17 | ↑$0.12 (1.70%) | 6.68 | 7.35 | 530.86K |
| 2022-05-04 | 6.90 | 6.89 | ↓$0.01 (-0.14%) | 6.43 | 7.38 | 729.10K |
| 2022-05-03 | 6.62 | 6.73 | ↑$0.11 (1.66%) | 6.58 | 6.96 | 685.86K |
| 2022-05-02 | 6.32 | 6.55 | ↑$0.23 (3.64%) | 6.20 | 6.60 | 546.10K |
| 2022-04-29 | 6.23 | 6.23 | ↑$0.00 (0.00%) | 6.15 | 6.31 | 265.49K |
| 2022-04-28 | 6.39 | 6.25 | ↓$0.14 (-2.19%) | 6.15 | 6.39 | 481.40K |
| 2022-04-27 | 5.73 | 6.33 | ↑$0.60 (10.47%) | 5.67 | 6.44 | 679.14K |
| 2022-04-26 | 5.55 | 5.61 | ↑$0.06 (1.08%) | 5.51 | 5.90 | 350.47K |
| 2022-04-25 | 5.57 | 5.53 | ↓$0.04 (-0.72%) | 5.24 | 5.57 | 528.43K |
| 2022-04-22 | 5.59 | 5.67 | ↑$0.08 (1.43%) | 5.44 | 6.08 | 714.42K |
| 2022-04-21 | 5.57 | 5.51 | ↓$0.06 (-1.08%) | 5.45 | 5.60 | 221.43K |
| 2022-04-20 | 5.44 | 5.52 | ↑$0.08 (1.47%) | 5.19 | 5.54 | 503.10K |
| 2022-04-19 | 5.29 | 5.41 | ↑$0.12 (2.27%) | 5.29 | 5.53 | 197.79K |
| 2022-04-18 | 5.63 | 5.32 | ↓$0.31 (-5.51%) | 5.29 | 5.66 | 321.29K |
| 2022-04-14 | 5.24 | 5.59 | ↑$0.35 (6.68%) | 5.17 | 5.67 | 433.54K |
| 2022-04-13 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.16 | 5.34 | 294.20K |
| 2022-04-12 | 5.29 | 5.23 | ↓$0.06 (-1.13%) | 5.22 | 5.45 | 165.54K |
| 2022-04-11 | 5.51 | 5.21 | ↓$0.30 (-5.44%) | 5.20 | 5.51 | 471.34K |
| 2022-04-08 | 5.02 | 5.51 | ↑$0.49 (9.76%) | 4.99 | 5.57 | 0.92M |
| 2022-04-07 | 4.93 | 4.97 | ↑$0.04 (0.81%) | 4.80 | 5.14 | 331.38K |
| 2022-04-06 | 4.64 | 4.83 | ↑$0.19 (4.09%) | 4.64 | 4.94 | 410.73K |
| 2022-04-05 | 4.60 | 4.64 | ↑$0.04 (0.87%) | 4.55 | 4.72 | 1.91M |
| 2022-04-04 | 4.68 | 4.62 | ↓$0.06 (-1.28%) | 4.51 | 4.72 | 142.94K |
Create an account or log in to view more rows.
$ASC my lotto for earnings
$ASC not happening this week or in the next months
just keep hodl!
$ASC yes
keep going down
let's go
stop stalling
$ASC buy bitches
$ASC Bull flag forming?
$ASC buy and hold and get rewarded
$ASC cup and handle!
$ASC breaking out of this wedge sooner than later
$ASC buy the dip were blasting off
$ASC BUY BUY BUY