MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ASC — ARDMORE SHIPPING CORPORATION
NYSEARDMORE SHIPPING CORPORATION
$19.30
+0.05(+0.26%)
- O
- 19.06
- H
- 19.31
- L
- 18.84
- V
- 525.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.30
Period Return+114.21%
Period High$20.03
Period Low$8.89
Avg Daily Volume615.0K
Total Trading Days365
ASC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.06 | $19.31 | $18.84 | $19.30 | +$0.05 | +0.26% | 525,909 | $19.16 | $18.84 $19.31 |
| Oct 1, 2026 | $18.50 | $19.28 | $18.37 | $19.25 | +$0.59 | +3.16% | 709,015 | $19.08 | $18.37 $19.28 |
| Sep 30, 2026 | $18.69 | $19.20 | $18.53 | $18.66 | +$0.22 | +1.19% | 853,455 | $18.70 | $18.53 $19.20 |
| Sep 29, 2026 | $18.00 | $18.60 | $18.00 | $18.44 | +$0.29 | +1.60% | 713,987 | $18.42 | $18.00 $18.60 |
| Sep 28, 2026 | $18.15 | $18.36 | $17.82 | $18.15 | +$0.30 | +1.68% | 934,801 | $18.08 | $17.82 $18.36 |
| Sep 25, 2026 | $17.79 | $18.01 | $17.52 | $17.85 | +$0.02 | +0.11% | 389,316 | $17.79 | $17.52 $18.01 |
| Sep 24, 2026 | $17.58 | $17.99 | $17.38 | $17.83 | +$0.22 | +1.25% | 649,846 | $17.80 | $17.38 $17.99 |
| Sep 23, 2026 | $17.83 | $17.87 | $17.20 | $17.61 | $-0.16 | -0.90% | 459,078 | $17.55 | $17.20 $17.87 |
| Sep 22, 2026 | $18.21 | $18.47 | $17.77 | $17.77 | $-0.83 | -4.46% | 819,686 | $18.02 | $17.77 $18.47 |
| Sep 21, 2026 | $18.73 | $19.18 | $18.49 | $18.60 | $-0.45 | -2.36% | 478,183 | $18.68 | $18.49 $19.18 |
| Sep 18, 2026 | $19.06 | $19.27 | $18.82 | $19.05 | +$0.05 | +0.26% | 676,626 | $19.02 | $18.82 $19.27 |
| Sep 17, 2026 | $19.01 | $19.37 | $18.95 | $19.00 | $-0.06 | -0.31% | 542,850 | $19.13 | $18.95 $19.37 |
| Sep 16, 2026 | $18.81 | $19.33 | $18.79 | $19.06 | +$0.32 | +1.71% | 718,705 | $19.12 | $18.79 $19.33 |
| Sep 15, 2026 | $18.75 | $19.09 | $18.49 | $18.74 | $-0.01 | -0.05% | 678,892 | $18.72 | $18.49 $19.09 |
| Sep 14, 2026 | $18.85 | $18.86 | $18.44 | $18.75 | +$0.08 | +0.43% | 427,128 | $18.70 | $18.44 $18.86 |
| Sep 11, 2026 | $18.50 | $18.92 | $18.44 | $18.67 | +$0.21 | +1.14% | 575,546 | $18.63 | $18.44 $18.92 |
| Sep 10, 2026 | $18.39 | $18.61 | $18.21 | $18.46 | +$0.23 | +1.26% | 378,205 | $18.43 | $18.21 $18.61 |
| Sep 9, 2026 | $18.13 | $18.40 | $17.64 | $18.23 | +$0.24 | +1.33% | 532,299 | $18.17 | $17.64 $18.40 |
| Sep 8, 2026 | $18.34 | $18.34 | $17.79 | $17.99 | $-0.18 | -0.99% | 422,501 | $18.03 | $17.79 $18.34 |
| Sep 4, 2026 | $18.02 | $18.40 | $17.86 | $18.17 | +$0.15 | +0.83% | 549,765 | $18.08 | $17.86 $18.40 |
| Sep 3, 2026 | $18.05 | $18.27 | $17.70 | $18.02 | $-0.05 | -0.28% | 679,033 | $17.99 | $17.70 $18.27 |
| Sep 2, 2026 | $17.67 | $18.12 | $17.48 | $18.07 | +$0.39 | +2.21% | 537,485 | $17.92 | $17.48 $18.12 |
| Sep 1, 2026 | $17.55 | $17.76 | $17.37 | $17.68 | +$0.29 | +1.67% | 729,592 | $17.63 | $17.37 $17.76 |
| Aug 31, 2026 | $17.62 | $17.75 | $17.10 | $17.39 | +$0.03 | +0.17% | 611,628 | $17.36 | $17.10 $17.75 |
| Aug 28, 2026 | $16.78 | $17.44 | $16.61 | $17.36 | $-0.30 | -1.70% | 963,715 | $17.22 | $16.61 $17.44 |
| Aug 27, 2026 | $17.32 | $17.93 | $17.32 | $17.66 | +$0.68 | +4.00% | 992,410 | $17.74 | $17.32 $17.93 |
| Aug 26, 2026 | $17.85 | $17.85 | $16.88 | $16.98 | $-1.01 | -5.61% | 876,837 | $17.16 | $16.88 $17.85 |
| Aug 25, 2026 | $18.08 | $18.39 | $17.87 | $17.99 | $-0.26 | -1.42% | 560,103 | $18.04 | $17.87 $18.39 |
| Aug 24, 2026 | $18.29 | $18.62 | $18.13 | $18.25 | $-0.15 | -0.82% | 647,178 | $18.31 | $18.13 $18.62 |
| Aug 21, 2026 | $18.40 | $18.91 | $18.29 | $18.40 | +$0.21 | +1.15% | 909,142 | $18.50 | $18.29 $18.91 |