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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 10.39 | 10.28 | ↓$0.11 (-1.06%) | 10.24 | 10.49 | 464.54K |
| 2025-07-07 | 10.21 | 10.40 | ↑$0.19 (1.86%) | 10.21 | 10.69 | 568.43K |
| 2025-07-03 | 10.21 | 10.25 | ↑$0.04 (0.39%) | 10.06 | 10.28 | 286.09K |
| 2025-07-02 | 9.77 | 10.20 | ↑$0.43 (4.40%) | 9.75 | 10.21 | 640.34K |
| 2025-07-01 | 9.60 | 9.71 | ↑$0.11 (1.15%) | 9.54 | 9.83 | 482.10K |
| 2025-06-30 | 9.70 | 9.60 | ↓$0.10 (-1.03%) | 9.56 | 9.74 | 692.96K |
| 2025-06-27 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.71 | 10.01 | 1.69M |
| 2025-06-26 | 10.09 | 9.84 | ↓$0.25 (-2.48%) | 9.82 | 10.11 | 465.01K |
| 2025-06-25 | 9.94 | 10.08 | ↑$0.14 (1.41%) | 9.82 | 10.21 | 493.42K |
| 2025-06-24 | 9.69 | 9.87 | ↑$0.18 (1.86%) | 9.45 | 9.93 | 0.98M |
| 2025-06-23 | 10.22 | 9.84 | ↓$0.38 (-3.72%) | 9.81 | 10.42 | 635.37K |
| 2025-06-20 | 10.54 | 10.13 | ↓$0.41 (-3.89%) | 10.08 | 10.55 | 568.33K |
| 2025-06-18 | 10.49 | 10.54 | ↑$0.05 (0.48%) | 10.36 | 10.60 | 706.82K |
| 2025-06-17 | 10.10 | 10.50 | ↑$0.40 (3.96%) | 10.07 | 10.58 | 1.03M |
| 2025-06-16 | 10.14 | 10.00 | ↓$0.14 (-1.38%) | 9.85 | 10.25 | 636.92K |
| 2025-06-13 | 10.10 | 10.19 | ↑$0.09 (0.89%) | 9.79 | 10.25 | 856.93K |
| 2025-06-12 | 9.81 | 9.90 | ↑$0.09 (0.92%) | 9.65 | 10.05 | 619.05K |
| 2025-06-11 | 9.64 | 9.82 | ↑$0.18 (1.87%) | 9.58 | 9.88 | 857.21K |
| 2025-06-10 | 9.69 | 9.63 | ↓$0.06 (-0.62%) | 9.57 | 9.75 | 361.55K |
| 2025-06-09 | 9.58 | 9.59 | ↑$0.01 (0.10%) | 9.46 | 9.71 | 450.98K |
| 2025-06-06 | 9.75 | 9.59 | ↓$0.16 (-1.64%) | 9.47 | 9.83 | 504.51K |
| 2025-06-05 | 9.70 | 9.67 | ↓$0.03 (-0.31%) | 9.52 | 9.73 | 263.94K |
| 2025-06-04 | 9.61 | 9.70 | ↑$0.09 (0.94%) | 9.52 | 9.79 | 328.60K |
| 2025-06-03 | 9.60 | 9.61 | ↑$0.01 (0.10%) | 9.18 | 9.71 | 482.90K |
| 2025-06-02 | 9.60 | 9.66 | ↑$0.06 (0.63%) | 9.55 | 9.82 | 391.67K |
| 2025-05-30 | 9.54 | 9.61 | ↑$0.07 (0.73%) | 9.46 | 9.65 | 456.52K |
| 2025-05-29 | 9.43 | 9.60 | ↑$0.17 (1.80%) | 9.42 | 9.63 | 400.63K |
| 2025-05-28 | 9.80 | 9.47 | ↓$0.33 (-3.37%) | 9.47 | 9.89 | 843.86K |
| 2025-05-27 | 9.80 | 9.92 | ↑$0.12 (1.22%) | 9.71 | 9.96 | 494.66K |
| 2025-05-23 | 9.50 | 9.77 | ↑$0.27 (2.84%) | 9.48 | 9.80 | 415.62K |
Create an account or log in to view more rows.
$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
$ASC I already know
tomorrow the bulls going to say "next week" just like every week.
$ASC getting this mare ready to run today
$ASC I like it