ASC - Ardmore Shipping Corp
16.47
-0.240 -1.457%
Share volume: 809,623
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$16.71
-0.24
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $16.31 | $16.31 | $16.57 | $16.57 | $15.92 | $15.92 | $16.47 | $16.47 | 809,623 | $809,623.00 |
| 03-02-2026 | $16.73 | $16.73 | $16.91 | $16.91 | $15.87 | $15.87 | $16.71 | $16.71 | 1,240,280 | $1,240,280.00 |
| 02-27-2026 | $16.00 | $16.00 | $16.47 | $16.47 | $15.87 | $15.87 | $16.38 | $16.38 | 1,109,790 | $1,109,790.00 |
| 02-26-2026 | $15.49 | $15.40 | $16.00 | $15.91 | $15.41 | $15.32 | $15.96 | $15.87 | 1,120,553 | $1,120,553.00 |
| 02-25-2026 | $15.33 | $15.33 | $15.63 | $15.63 | $15.13 | $15.13 | $15.60 | $15.60 | 581,965 | $581,965.00 |
| 02-24-2026 | $15.00 | $15.00 | $15.37 | $15.37 | $14.97 | $14.97 | $15.33 | $15.33 | 682,481 | $682,481.00 |
| 02-23-2026 | $14.91 | $14.91 | $15.02 | $15.02 | $14.68 | $14.68 | $14.96 | $14.96 | 678,648 | $678,648.00 |
| 02-20-2026 | $14.85 | $14.85 | $15.14 | $15.14 | $14.64 | $14.64 | $15.13 | $15.13 | 602,619 | $602,619.00 |
| 02-19-2026 | $14.63 | $14.63 | $14.93 | $14.93 | $14.38 | $14.38 | $14.88 | $14.88 | 960,691 | $960,691.00 |
| 02-18-2026 | $14.39 | $14.39 | $14.75 | $14.75 | $14.18 | $14.18 | $14.61 | $14.61 | 1,353,412 | $1,353,412.00 |