Ardmore Shpng (ASC) Historical Stock Data
9.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASC is down -0.12% a day on average. There have been 14 days where Ardmore Shpng closed green and 16 days where ASC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 10.11 | 9.80 | ↓$0.31 (-3.07%) | 9.75 | 10.26 | 810.36K |
| 2025-05-09 | 9.79 | 9.92 | ↑$0.13 (1.33%) | 9.75 | 9.95 | 441.76K |
| 2025-05-08 | 9.76 | 9.67 | ↓$0.09 (-0.92%) | 9.46 | 9.84 | 568.18K |
| 2025-05-07 | 9.85 | 9.73 | ↓$0.12 (-1.22%) | 9.41 | 9.85 | 785.34K |
| 2025-05-06 | 10.26 | 9.90 | ↓$0.36 (-3.51%) | 9.81 | 10.26 | 669.06K |
| 2025-05-05 | 10.00 | 9.96 | ↓$0.04 (-0.40%) | 9.83 | 10.11 | 520.08K |
| 2025-05-02 | 9.82 | 9.81 | ↓$0.01 (-0.10%) | 9.66 | 9.88 | 390.09K |
| 2025-05-01 | 9.61 | 9.70 | ↑$0.09 (0.94%) | 9.53 | 9.77 | 533.97K |
| 2025-04-30 | 9.57 | 9.54 | ↓$0.03 (-0.31%) | 9.45 | 9.70 | 418.65K |
| 2025-04-29 | 9.51 | 9.67 | ↑$0.16 (1.68%) | 9.50 | 9.73 | 335.48K |
| 2025-04-28 | 9.53 | 9.55 | ↑$0.02 (0.21%) | 9.45 | 9.68 | 393.21K |
| 2025-04-25 | 9.36 | 9.58 | ↑$0.22 (2.35%) | 9.27 | 9.68 | 368.23K |
| 2025-04-24 | 9.31 | 9.37 | ↑$0.06 (0.64%) | 9.09 | 9.42 | 381.19K |
| 2025-04-23 | 9.12 | 9.26 | ↑$0.14 (1.54%) | 8.89 | 9.29 | 405.51K |
| 2025-04-22 | 9.20 | 9.01 | ↓$0.19 (-2.07%) | 8.93 | 9.23 | 372.30K |
| 2025-04-21 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 9.01 | 9.19 | 361.43K |
| 2025-04-17 | 8.88 | 9.22 | ↑$0.34 (3.83%) | 8.86 | 9.28 | 481.54K |
| 2025-04-16 | 8.72 | 8.85 | ↑$0.13 (1.49%) | 8.61 | 8.88 | 551.53K |
| 2025-04-15 | 8.90 | 8.70 | ↓$0.20 (-2.25%) | 8.70 | 8.90 | 434.18K |
| 2025-04-14 | 9.34 | 8.92 | ↓$0.42 (-4.50%) | 8.91 | 9.34 | 435.11K |
| 2025-04-11 | 8.85 | 9.29 | ↑$0.44 (4.97%) | 8.78 | 9.35 | 627.08K |
| 2025-04-10 | 8.85 | 8.75 | ↓$0.10 (-1.13%) | 8.61 | 8.92 | 577.57K |
| 2025-04-09 | 8.56 | 8.97 | ↑$0.41 (4.79%) | 8.32 | 9.23 | 0.98M |
| 2025-04-08 | 9.55 | 8.51 | ↓$1.04 (-10.89%) | 8.45 | 9.55 | 1.12M |
| 2025-04-07 | 8.58 | 9.35 | ↑$0.77 (8.97%) | 8.54 | 9.59 | 1.16M |
| 2025-04-04 | 8.75 | 8.74 | ↓$0.01 (-0.11%) | 8.54 | 9.01 | 1.70M |
| 2025-04-03 | 9.43 | 9.05 | ↓$0.38 (-4.03%) | 9.05 | 9.51 | 676.54K |
| 2025-04-02 | 9.61 | 9.66 | ↑$0.05 (0.52%) | 9.52 | 9.68 | 434.85K |
| 2025-04-01 | 9.78 | 9.75 | ↓$0.03 (-0.31%) | 9.65 | 9.93 | 574.07K |
| 2025-03-31 | 10.02 | 9.79 | ↓$0.23 (-2.30%) | 9.75 | 10.07 | 845.79K |
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