Ardmore Shpng (ASC) Historical Stock Data
11.31 ↑0.02 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASC is down -0.21% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.17 | 11.31 | ↑$0.14 (1.25%) | 11.06 | 11.56 | 795.62K |
| 2024-12-19 | 11.40 | 11.29 | ↓$0.11 (-0.96%) | 11.29 | 11.63 | 1.08M |
| 2024-12-18 | 11.25 | 11.39 | ↑$0.14 (1.24%) | 11.23 | 11.57 | 767.89K |
| 2024-12-17 | 11.00 | 11.22 | ↑$0.22 (2.00%) | 10.87 | 11.25 | 757.74K |
| 2024-12-16 | 11.23 | 11.09 | ↓$0.14 (-1.25%) | 10.96 | 11.25 | 0.93M |
| 2024-12-13 | 11.23 | 11.35 | ↑$0.12 (1.07%) | 11.06 | 11.35 | 651.41K |
| 2024-12-12 | 11.42 | 11.21 | ↓$0.21 (-1.84%) | 11.12 | 11.47 | 1M |
| 2024-12-11 | 11.86 | 11.47 | ↓$0.39 (-3.29%) | 11.26 | 11.88 | 1.17M |
| 2024-12-10 | 11.66 | 11.84 | ↑$0.18 (1.54%) | 11.51 | 12.10 | 0.99M |
| 2024-12-09 | 11.50 | 11.65 | ↑$0.15 (1.30%) | 11.48 | 11.88 | 1.13M |
| 2024-12-06 | 11.38 | 11.33 | ↓$0.05 (-0.44%) | 11.14 | 11.43 | 1.37M |
| 2024-12-05 | 11.23 | 11.40 | ↑$0.17 (1.51%) | 11.18 | 11.45 | 1.38M |
| 2024-12-04 | 11.46 | 11.21 | ↓$0.25 (-2.18%) | 11.21 | 11.57 | 1.08M |
| 2024-12-03 | 11.32 | 11.52 | ↑$0.20 (1.77%) | 11.11 | 11.54 | 1.20M |
| 2024-12-02 | 11.06 | 11.17 | ↑$0.11 (0.99%) | 10.86 | 11.25 | 1.05M |
| 2024-11-29 | 11.22 | 11.16 | ↓$0.06 (-0.53%) | 11.08 | 11.31 | 658.69K |
| 2024-11-27 | 11.41 | 11.40 | ↓$0.01 (-0.09%) | 11.11 | 11.72 | 1.02M |
| 2024-11-26 | 11.76 | 11.50 | ↓$0.26 (-2.21%) | 11.44 | 12.03 | 1.04M |
| 2024-11-25 | 11.77 | 11.84 | ↑$0.07 (0.59%) | 11.59 | 11.87 | 0.96M |
| 2024-11-22 | 11.81 | 11.85 | ↑$0.04 (0.34%) | 11.72 | 12.04 | 1.12M |
| 2024-11-21 | 12.16 | 11.89 | ↓$0.27 (-2.22%) | 11.62 | 12.29 | 1.28M |
| 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 |
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