Ardmore Shpng (ASC) Historical Stock Data
15.86 ↑0.27 (1.73%)
As of April 19, 2024, 11:06am EST.
Historical Data
In the past 30 trading days, ASC is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 15.86 | 15.59 | ↓$0.27 (-1.70%) | 15.51 | 15.94 | 491.96K |
| 2024-04-17 | 15.96 | 15.86 | ↓$0.10 (-0.63%) | 15.73 | 16.17 | 384.75K |
| 2024-04-16 | 15.72 | 15.91 | ↑$0.19 (1.21%) | 15.51 | 15.97 | 357.63K |
| 2024-04-15 | 15.90 | 15.79 | ↓$0.11 (-0.69%) | 15.67 | 16.11 | 423.54K |
| 2024-04-12 | 16.37 | 15.88 | ↓$0.49 (-2.99%) | 15.81 | 16.42 | 426.72K |
| 2024-04-11 | 15.77 | 16.28 | ↑$0.51 (3.23%) | 15.77 | 16.39 | 602.82K |
| 2024-04-10 | 15.83 | 15.64 | ↓$0.19 (-1.20%) | 15.57 | 15.93 | 658.79K |
| 2024-04-09 | 16.49 | 15.73 | ↓$0.76 (-4.61%) | 15.44 | 16.50 | 1.07M |
| 2024-04-08 | 16.68 | 16.49 | ↓$0.19 (-1.14%) | 16.26 | 16.69 | 503.64K |
| 2024-04-05 | 16.78 | 16.70 | ↓$0.08 (-0.48%) | 16.62 | 16.88 | 317.41K |
| 2024-04-04 | 16.96 | 16.69 | ↓$0.27 (-1.59%) | 16.53 | 17.02 | 687.34K |
| 2024-04-03 | 16.57 | 16.94 | ↑$0.37 (2.23%) | 16.55 | 17.05 | 686.49K |
| 2024-04-02 | 16.72 | 16.60 | ↓$0.12 (-0.72%) | 16.47 | 16.74 | 448.42K |
| 2024-04-01 | 16.42 | 16.76 | ↑$0.34 (2.07%) | 16.40 | 16.81 | 706.93K |
| 2024-03-28 | 16.40 | 16.42 | ↑$0.02 (0.12%) | 16.32 | 16.53 | 571.31K |
| 2024-03-27 | 16.34 | 16.35 | ↑$0.01 (0.06%) | 16.23 | 16.43 | 258.80K |
| 2024-03-26 | 16.21 | 16.23 | ↑$0.02 (0.12%) | 16.09 | 16.28 | 309.78K |
| 2024-03-25 | 16.45 | 16.21 | ↓$0.24 (-1.46%) | 16.14 | 16.57 | 414.41K |
| 2024-03-22 | 16.73 | 16.35 | ↓$0.38 (-2.27%) | 16.31 | 16.74 | 263.62K |
| 2024-03-21 | 16.45 | 16.71 | ↑$0.26 (1.58%) | 16.42 | 16.73 | 415.36K |
| 2024-03-20 | 16.22 | 16.39 | ↑$0.17 (1.05%) | 16.01 | 16.46 | 417.25K |
| 2024-03-19 | 16.33 | 16.40 | ↑$0.07 (0.43%) | 16.25 | 16.59 | 428.63K |
| 2024-03-18 | 16.56 | 16.27 | ↓$0.29 (-1.75%) | 16.20 | 16.64 | 414.85K |
| 2024-03-15 | 16.71 | 16.56 | ↓$0.15 (-0.90%) | 16.52 | 17.02 | 823.39K |
| 2024-03-14 | 16.38 | 16.77 | ↑$0.39 (2.38%) | 16.15 | 16.83 | 783.87K |
| 2024-03-13 | 15.90 | 16.33 | ↑$0.43 (2.70%) | 15.90 | 16.37 | 772.83K |
| 2024-03-12 | 15.68 | 15.86 | ↑$0.18 (1.15%) | 15.62 | 16.06 | 745.41K |
| 2024-03-11 | 15.78 | 15.64 | ↓$0.14 (-0.89%) | 15.57 | 15.85 | 612.36K |
| 2024-03-08 | 15.64 | 15.78 | ↑$0.14 (0.90%) | 15.48 | 15.86 | 644.53K |
| 2024-03-07 | 15.86 | 15.88 | ↑$0.02 (0.13%) | 15.81 | 15.95 | 453.43K |
Create an account or log in to view more rows.
$ASC I like it
$ASC hold
$ASC day trade is ok to buy here but sell later
$ASC holdddd it tight yall
$ASC pump up the volume
$ASC rubbish
$ASC buy the dip were blasting off
$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