Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ardmore Shipping Corp (NY: ASC )

22.07 -0.40 (-1.78%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	5.149	5.301	5.033	5.256	346,150	+0.10(+1.90%)
Nov 29, 2018	5.185	5.247	5.131	5.158	261,522	-0.05(-1.03%)
Nov 28, 2018	5.087	5.310	4.980	5.212	267,618	+0.14(+2.82%)
Nov 27, 2018	5.069	5.212	5.051	5.069	348,534	-0.04(-0.70%)
Nov 26, 2018	5.042	5.158	4.890	5.104	320,905	+0.10(+1.96%)
Nov 23, 2018	4.935	5.078	4.899	5.006	69,364	+0.00(+0.00%)
Nov 21, 2018		5.006	5.006	5.006	0	+0.24(+5.06%)
Nov 20, 2018	5.167	5.167	4.733	4.765	533,702	-0.50(-9.49%)
Nov 19, 2018	5.569	5.604	5.185	5.265	227,444	-0.31(-5.60%)
Nov 16, 2018	5.542	5.604	5.461	5.577	143,659	+0.04(+0.64%)
Nov 15, 2018	5.577	5.613	5.363	5.542	259,692	-0.07(-1.27%)
Nov 14, 2018	5.631	5.720	5.577	5.613	170,134	+0.05(+0.96%)
Nov 13, 2018	6.157	6.238	5.542	5.560	194,724	-0.60(-9.71%)
Nov 12, 2018	6.416	6.461	6.077	6.157	600,661	-0.27(-4.17%)
Nov 09, 2018	6.336	6.505	6.211	6.425	274,432	+0.04(+0.70%)
Nov 08, 2018	6.282	6.479	6.184	6.381	410,921	+0.04(+0.70%)
Nov 07, 2018	6.068	6.497	6.068	6.336	579,818	+0.01(+0.14%)
Nov 06, 2018	6.202	6.354	6.202	6.327	274,045	+0.13(+2.16%)
Nov 05, 2018	6.389	6.497	6.157	6.193	246,286	-0.06(-1.00%)
Nov 02, 2018	6.104	6.345	5.818	6.256	180,190	+0.24(+4.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ardmore Shipping Corp (NY: ASC )

Historical Prices