Ardmore Shpng (ASC) Historical Stock Data
9.66 ↓0.09 (-0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ASC is down -0.30% a day on average. There have been 15 days where Ardmore Shpng closed green and 15 days where ASC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 10.05 | 10.21 | ↑$0.16 (1.59%) | 9.93 | 10.23 | 518.27K |
| 2025-03-27 | 10.02 | 10.04 | ↑$0.02 (0.20%) | 9.80 | 10.07 | 548.80K |
| 2025-03-26 | 10.06 | 10.08 | ↑$0.02 (0.20%) | 9.92 | 10.18 | 376.11K |
| 2025-03-25 | 10.20 | 9.99 | ↓$0.21 (-2.06%) | 9.92 | 10.28 | 566.79K |
| 2025-03-24 | 10.03 | 10.15 | ↑$0.12 (1.20%) | 10.00 | 10.19 | 470.58K |
| 2025-03-21 | 10.37 | 10.01 | ↓$0.36 (-3.47%) | 9.99 | 10.37 | 1.14M |
| 2025-03-20 | 10.33 | 10.44 | ↑$0.11 (1.06%) | 10.22 | 10.54 | 544.21K |
| 2025-03-19 | 10.34 | 10.51 | ↑$0.17 (1.64%) | 10.21 | 10.52 | 622.85K |
| 2025-03-18 | 10.23 | 10.18 | ↓$0.05 (-0.49%) | 10.02 | 10.26 | 502.90K |
| 2025-03-17 | 9.95 | 10.10 | ↑$0.15 (1.51%) | 9.95 | 10.26 | 554.41K |
| 2025-03-14 | 9.85 | 9.89 | ↑$0.04 (0.41%) | 9.72 | 9.96 | 527.74K |
| 2025-03-13 | 9.69 | 9.85 | ↑$0.16 (1.65%) | 9.67 | 9.95 | 607.11K |
| 2025-03-12 | 9.57 | 9.69 | ↑$0.12 (1.25%) | 9.44 | 9.78 | 570.18K |
| 2025-03-11 | 9.68 | 9.54 | ↓$0.14 (-1.45%) | 9.30 | 9.73 | 734.51K |
| 2025-03-10 | 9.79 | 9.56 | ↓$0.23 (-2.35%) | 9.46 | 9.80 | 686.78K |
| 2025-03-07 | 9.82 | 9.87 | ↑$0.05 (0.51%) | 9.76 | 10.04 | 641.84K |
| 2025-03-06 | 9.73 | 9.81 | ↑$0.08 (0.82%) | 9.63 | 10.04 | 822.21K |
| 2025-03-05 | 9.78 | 9.67 | ↓$0.11 (-1.12%) | 9.54 | 9.88 | 1.11M |
| 2025-03-04 | 9.00 | 9.55 | ↑$0.55 (6.11%) | 8.83 | 9.72 | 1.12M |
| 2025-03-03 | 9.21 | 9.16 | ↓$0.05 (-0.54%) | 9.09 | 9.36 | 0.91M |
| 2025-02-28 | 9.18 | 9.06 | ↓$0.12 (-1.31%) | 9.01 | 9.38 | 664.27K |
| 2025-02-27 | 9.68 | 9.24 | ↓$0.44 (-4.55%) | 9.11 | 9.68 | 724.25K |
| 2025-02-26 | 9.86 | 9.73 | ↓$0.13 (-1.32%) | 9.65 | 9.98 | 593.48K |
| 2025-02-25 | 10.22 | 9.79 | ↓$0.43 (-4.21%) | 9.79 | 10.25 | 697.73K |
| 2025-02-24 | 10.01 | 10.19 | ↑$0.18 (1.80%) | 9.83 | 10.22 | 0.97M |
| 2025-02-21 | 10.28 | 10.03 | ↓$0.25 (-2.43%) | 10.02 | 10.39 | 659.09K |
| 2025-02-20 | 10.34 | 10.19 | ↓$0.15 (-1.45%) | 10.12 | 10.53 | 793.73K |
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