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.

DateOpenCloseChangeLowHighVolume
2022-05-167.097.29↑$0.20 (2.82%)6.907.39781.76K
2022-05-136.957.20↑$0.25 (3.60%)6.857.35531.48K
2022-05-126.987.00↑$0.02 (0.29%)6.267.04459.13K
2022-05-116.786.97↑$0.19 (2.80%)6.747.15750.96K
2022-05-106.076.75↑$0.68 (11.20%)6.046.77656.38K
2022-05-097.155.97↓$1.18 (-16.50%)5.917.151.05M
2022-05-067.157.00↓$0.15 (-2.10%)6.867.21597.76K
2022-05-057.057.17↑$0.12 (1.70%)6.687.35530.86K
2022-05-046.906.89↓$0.01 (-0.14%)6.437.38729.10K
2022-05-036.626.73↑$0.11 (1.66%)6.586.96685.86K
2022-05-026.326.55↑$0.23 (3.64%)6.206.60546.10K
2022-04-296.236.23↑$0.00 (0.00%)6.156.31265.49K
2022-04-286.396.25↓$0.14 (-2.19%)6.156.39481.40K
2022-04-275.736.33↑$0.60 (10.47%)5.676.44679.14K
2022-04-265.555.61↑$0.06 (1.08%)5.515.90350.47K
2022-04-255.575.53↓$0.04 (-0.72%)5.245.57528.43K
2022-04-225.595.67↑$0.08 (1.43%)5.446.08714.42K
2022-04-215.575.51↓$0.06 (-1.08%)5.455.60221.43K
2022-04-205.445.52↑$0.08 (1.47%)5.195.54503.10K
2022-04-195.295.41↑$0.12 (2.27%)5.295.53197.79K
2022-04-185.635.32↓$0.31 (-5.51%)5.295.66321.29K
2022-04-145.245.59↑$0.35 (6.68%)5.175.67433.54K
2022-04-135.245.22↓$0.02 (-0.38%)5.165.34294.20K
2022-04-125.295.23↓$0.06 (-1.13%)5.225.45165.54K
2022-04-115.515.21↓$0.30 (-5.44%)5.205.51471.34K
2022-04-085.025.51↑$0.49 (9.76%)4.995.570.92M
2022-04-074.934.97↑$0.04 (0.81%)4.805.14331.38K
2022-04-064.644.83↑$0.19 (4.09%)4.644.94410.73K
2022-04-054.604.64↑$0.04 (0.87%)4.554.721.91M
2022-04-044.684.62↓$0.06 (-1.28%)4.514.72142.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$ASC not happening this week or in the next months
just keep hodl!

0 Like Report
chickenEggs

$ASC breaking out of this wedge sooner than later

0 Like Report
bredjohnson

$ASC buy the dip were blasting off

0 Like Report