Ardmore Shpng (ASC) Historical Stock Data
12.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASC is down -0.96% a day on average. There have been 5 days where Ardmore Shpng closed green and 25 days where ASC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 12.52 | 12.32 | ↓$0.20 (-1.60%) | 12.13 | 12.64 | 1.07M |
| 2024-11-19 | 11.94 | 12.36 | ↑$0.42 (3.52%) | 11.87 | 12.46 | 0.94M |
| 2024-11-18 | 11.75 | 11.94 | ↑$0.19 (1.62%) | 11.75 | 12.05 | 880.20K |
| 2024-11-15 | 12.07 | 11.77 | ↓$0.30 (-2.49%) | 11.59 | 12.14 | 0.98M |
| 2024-11-14 | 12.01 | 11.95 | ↓$0.06 (-0.50%) | 11.92 | 12.23 | 1.02M |
| 2024-11-13 | 12.00 | 11.94 | ↓$0.05 (-0.46%) | 11.91 | 12.22 | 872.11K |
| 2024-11-12 | 12.15 | 11.98 | ↓$0.17 (-1.40%) | 11.85 | 12.16 | 1.10M |
| 2024-11-11 | 12.10 | 12.25 | ↑$0.15 (1.24%) | 11.92 | 12.35 | 1.78M |
| 2024-11-08 | 12.75 | 12.15 | ↓$0.60 (-4.71%) | 12.07 | 12.80 | 2.15M |
| 2024-11-07 | 13.18 | 12.86 | ↓$0.32 (-2.43%) | 12.84 | 13.70 | 1.38M |
| 2024-11-06 | 13.50 | 13.21 | ↓$0.29 (-2.15%) | 13.05 | 13.71 | 1.38M |
| 2024-11-05 | 14.00 | 13.74 | ↓$0.26 (-1.86%) | 13.62 | 14.00 | 706.15K |
| 2024-11-04 | 13.94 | 13.91 | ↓$0.03 (-0.22%) | 13.67 | 13.98 | 0.94M |
| 2024-11-01 | 14.20 | 14.04 | ↓$0.16 (-1.13%) | 13.97 | 14.36 | 552.50K |
| 2024-10-31 | 14.13 | 14.11 | ↓$0.02 (-0.14%) | 13.96 | 14.40 | 457.58K |
| 2024-10-30 | 14.05 | 14.12 | ↑$0.07 (0.50%) | 13.85 | 14.17 | 614.09K |
| 2024-10-29 | 14.40 | 14.16 | ↓$0.24 (-1.67%) | 14.02 | 14.41 | 557.39K |
| 2024-10-28 | 14.60 | 14.42 | ↓$0.18 (-1.23%) | 14.32 | 14.60 | 688.50K |
| 2024-10-25 | 14.89 | 14.80 | ↓$0.09 (-0.60%) | 14.78 | 15.13 | 388.54K |
| 2024-10-24 | 15.15 | 14.88 | ↓$0.27 (-1.78%) | 14.82 | 15.25 | 526.86K |
| 2024-10-23 | 15.75 | 15.10 | ↓$0.65 (-4.13%) | 14.93 | 15.80 | 1.05M |
| 2024-10-22 | 16.50 | 16.22 | ↓$0.28 (-1.70%) | 16.16 | 16.59 | 370.34K |
| 2024-10-21 | 16.75 | 16.55 | ↓$0.20 (-1.19%) | 16.47 | 16.83 | 428.06K |
| 2024-10-18 | 16.81 | 16.76 | ↓$0.05 (-0.30%) | 16.53 | 16.86 | 304.15K |
| 2024-10-17 | 16.80 | 16.70 | ↓$0.10 (-0.60%) | 16.46 | 16.85 | 300.43K |
| 2024-10-16 | 16.72 | 16.68 | ↓$0.04 (-0.24%) | 16.62 | 16.88 | 399.45K |
| 2024-10-15 | 17.01 | 16.67 | ↓$0.34 (-2.00%) | 16.63 | 17.12 | 472.07K |
| 2024-10-14 | 17.61 | 17.29 | ↓$0.32 (-1.82%) | 17.29 | 17.61 | 386.77K |
| 2024-10-11 | 17.50 | 17.67 | ↑$0.17 (0.97%) | 17.33 | 17.71 | 267.31K |
| 2024-10-10 | 17.60 | 17.55 | ↓$0.05 (-0.28%) | 17.48 | 17.72 | 210.60K |
Create an account or log in to view more rows.
$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
$ASC hold