Ardmore Shipping Corporation Common Stockのデータ

Ardmore Shipping Corporation Common Stockの基本情報

名前 Ardmore Shipping Corporation Common Stock
ティッカー ASC
nan
上場年 2013.0
セクター Transportation

Ardmore Shipping Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 4.4 4.11 4.3 4.17 603400.0 4.17
2021-02-12 4.3 3.89 3.89 4.21 555300.0 4.21
2021-02-11 4.09 3.85 3.94 3.93 567300.0 3.93
2021-02-10 4.06 3.82 3.87 3.9 351800.0 3.9
2021-02-09 3.96 3.82 3.95 3.87 429600.0 3.87
2021-02-08 3.99 3.77 3.81 3.96 628600.0 3.96
2021-02-05 3.77 3.57 3.6 3.76 396800.0 3.76
2021-02-04 3.57 3.44 3.46 3.54 246400.0 3.54
2021-02-03 3.53 3.37 3.37 3.45 316100.0 3.45
2021-02-02 3.42 3.26 3.37 3.38 247400.0 3.38
2021-02-01 3.33 3.21 3.26 3.33 287400.0 3.33
2021-01-29 3.53 3.15 3.19 3.2 627700.0 3.2
2021-01-28 3.35 3.17 3.32 3.2 360600.0 3.2
2021-01-27 3.59 3.21 3.33 3.28 434300.0 3.28
2021-01-26 3.56 3.3 3.33 3.42 377300.0 3.42
2021-01-25 3.36 3.19 3.31 3.28 313000.0 3.28
2021-01-22 3.35 3.24 3.3 3.35 208300.0 3.35
2021-01-21 3.38 3.22 3.31 3.33 166200.0 3.33
2021-01-20 3.35 3.2 3.29 3.3 316300.0 3.3
2021-01-19 3.64 3.17 3.63 3.27 867500.0 3.27
2021-01-15 3.9 3.55 3.89 3.57 256200.0 3.57
2021-01-14 3.98 3.65 3.65 3.9 213800.0 3.9
2021-01-13 3.88 3.56 3.83 3.62 341600.0 3.62
2021-01-12 3.93 3.67 3.68 3.81 249100.0 3.81
2021-01-11 3.66 3.58 3.6 3.62 474600.0 3.62
2021-01-08 3.69 3.5 3.55 3.67 295000.0 3.67
2021-01-07 3.51 3.3 3.36 3.48 219000.0 3.48
2021-01-06 3.42 3.25 3.35 3.34 249700.0 3.34
2021-01-05 3.43 3.22 3.34 3.25 242100.0 3.25
2021-01-04 3.35 3.2 3.3 3.3 220800.0 3.3
2020-12-31 3.3 3.19 3.23 3.27 165600.0 3.27
2020-12-30 3.29 3.13 3.15 3.24 165900.0 3.24
2020-12-29 3.25 3.09 3.22 3.17 234300.0 3.17
2020-12-28 3.35 3.21 3.23 3.25 224700.0 3.25
2020-12-24 3.26 3.14 3.24 3.21 78700.0 3.21
2020-12-23 3.23 3.01 3.02 3.22 208500.0 3.22
2020-12-22 3.1 2.98 3.08 2.98 249800.0 2.98
2020-12-21 3.2 3.05 3.16 3.08 393800.0 3.08
2020-12-18 3.32 3.16 3.3 3.16 298100.0 3.16
2020-12-17 3.35 3.23 3.28 3.29 205900.0 3.29
2020-12-16 3.46 3.27 3.44 3.27 163100.0 3.27
2020-12-15 3.48 3.32 3.34 3.37 252500.0 3.37
2020-12-14 3.55 3.3 3.55 3.3 347400.0 3.3
2020-12-11 3.56 3.37 3.56 3.47 182400.0 3.47
2020-12-10 3.62 3.33 3.36 3.57 237300.0 3.57
2020-12-09 3.42 3.3 3.36 3.36 169800.0 3.36
2020-12-08 3.4 3.28 3.28 3.31 168800.0 3.31
2020-12-07 3.4 3.29 3.38 3.35 272200.0 3.35
2020-12-04 3.5 3.27 3.27 3.45 221000.0 3.45
2020-12-03 3.34 3.19 3.28 3.21 222300.0 3.21
2020-12-02 3.36 3.22 3.24 3.24 267900.0 3.24
2020-12-01 3.4 3.22 3.39 3.23 331400.0 3.23
2020-11-30 3.52 3.3 3.46 3.31 363000.0 3.31
2020-11-27 3.54 3.41 3.47 3.47 243700.0 3.47
2020-11-25 3.65 3.4 3.47 3.52 307300.0 3.52
2020-11-24 3.62 3.44 3.45 3.51 395000.0 3.51
2020-11-23 3.62 3.09 3.1 3.41 1088800.0 3.41
2020-11-20 3.1 2.95 2.95 3.04 505100.0 3.04
2020-11-19 3.02 2.89 2.93 2.99 300900.0 2.99
2020-11-18 3.12 2.94 2.95 2.94 358300.0 2.94
2020-11-17 3.07 2.93 3.0 2.93 290500.0 2.93
2020-11-16 3.0 2.85 2.92 2.94 417900.0 2.94
2020-11-13 2.97 2.82 2.93 2.83 480400.0 2.83
2020-11-12 3.3 2.85 3.3 2.86 523100.0 2.86
2020-11-11 3.48 3.25 3.35 3.33 479500.0 3.33
2020-11-10 3.34 3.2 3.26 3.33 233400.0 3.33
2020-11-09 3.35 3.0 3.05 3.16 714400.0 3.16
2020-11-06 2.84 2.73 2.78 2.76 392500.0 2.76
2020-11-05 2.87 2.74 2.78 2.79 287700.0 2.79
2020-11-04 3.01 2.7 2.95 2.71 636800.0 2.71
2020-11-03 3.05 2.87 3.02 2.93 685200.0 2.93
2020-11-02 3.03 2.73 2.84 3.01 696200.0 3.01
2020-10-30 2.88 2.61 2.86 2.8 487100.0 2.8
2020-10-29 2.86 2.61 2.73 2.84 495500.0 2.84
2020-10-28 2.86 2.75 2.8 2.78 442500.0 2.78
2020-10-27 2.94 2.81 2.88 2.87 282200.0 2.87
2020-10-26 2.93 2.78 2.91 2.87 858700.0 2.87
2020-10-23 3.07 2.92 3.03 2.99 439100.0 2.99
2020-10-22 3.07 3.01 3.03 3.02 261200.0 3.02
2020-10-21 3.1 3.01 3.1 3.05 233800.0 3.05
2020-10-20 3.19 3.02 3.14 3.09 288600.0 3.09
2020-10-19 3.24 3.09 3.2 3.1 350600.0 3.1
2020-10-16 3.34 3.13 3.21 3.19 222700.0 3.19
2020-10-15 3.29 3.11 3.11 3.23 243300.0 3.23
2020-10-14 3.36 3.17 3.24 3.17 219400.0 3.17
2020-10-13 3.35 3.18 3.31 3.23 264800.0 3.23
2020-10-12 3.46 3.35 3.46 3.36 271900.0 3.36
2020-10-09 3.68 3.46 3.65 3.49 112100.0 3.49
2020-10-08 3.63 3.45 3.5 3.6 170600.0 3.6
2020-10-07 3.55 3.36 3.55 3.45 322000.0 3.45
2020-10-06 3.77 3.39 3.69 3.45 387400.0 3.45
2020-10-05 3.71 3.54 3.57 3.66 258900.0 3.66
2020-10-02 3.58 3.35 3.41 3.55 201400.0 3.55
2020-10-01 3.55 3.4 3.54 3.47 242600.0 3.47
2020-09-30 3.64 3.18 3.2 3.56 733900.0 3.56
2020-09-29 3.39 3.13 3.19 3.2 663900.0 3.2
2020-09-28 3.07 2.94 3.05 3.01 405000.0 3.01
2020-09-25 3.12 2.99 3.05 3.02 275600.0 3.02
2020-09-24 3.18 2.95 3.13 3.08 559800.0 3.08
2020-09-23 3.43 3.08 3.38 3.13 398500.0 3.13
2020-09-22 3.52 3.2 3.51 3.38 755200.0 3.38
2020-09-21 3.68 3.43 3.66 3.51 326700.0 3.51
2020-09-18 3.79 3.63 3.79 3.74 260600.0 3.74
2020-09-17 3.76 3.59 3.62 3.74 293500.0 3.74
2020-09-16 3.69 3.47 3.53 3.63 1092100.0 3.63
2020-09-15 3.61 3.5 3.61 3.52 300400.0 3.52
2020-09-14 3.62 3.55 3.6 3.6 812100.0 3.6
2020-09-11 3.61 3.53 3.56 3.55 908100.0 3.55
2020-09-10 3.63 3.48 3.49 3.55 425300.0 3.55
2020-09-09 3.6 3.41 3.41 3.48 307500.0 3.48
2020-09-08 3.6 3.41 3.6 3.43 402300.0 3.43
2020-09-04 3.63 3.45 3.58 3.51 442100.0 3.51
2020-09-03 3.64 3.45 3.59 3.55 285800.0 3.55
2020-09-02 3.76 3.57 3.76 3.6 324900.0 3.6
2020-09-01 3.79 3.66 3.7 3.74 210000.0 3.74
2020-08-31 3.82 3.7 3.78 3.7 252400.0 3.7
2020-08-28 3.86 3.69 3.71 3.79 253800.0 3.79
2020-08-27 3.95 3.73 3.92 3.77 434900.0 3.77
2020-08-26 4.04 3.89 4.04 3.91 269900.0 3.91
2020-08-25 4.06 3.94 3.97 3.98 196500.0 3.98
2020-08-24 4.03 3.83 3.98 3.96 313100.0 3.96
2020-08-21 4.07 3.92 3.98 3.93 282200.0 3.93
2020-08-20 3.98 3.88 3.92 3.97 293400.0 3.97
2020-08-19 4.09 3.91 4.07 3.98 345800.0 3.98
2020-08-18 4.28 4.07 4.28 4.08 162000.0 4.08
2020-08-17 4.3 4.13 4.2 4.3 165400.0 4.3
2020-08-14 4.22 4.09 4.19 4.15 271700.0 4.15
2020-08-13 4.35 4.22 4.26 4.24 178800.0 4.24
2020-08-12 4.35 4.08 4.11 4.31 283300.0 4.31
2020-08-11 4.29 3.95 3.95 4.02 437300.0 4.02
2020-08-10 4.03 3.86 3.89 3.98 301700.0 3.98
2020-08-07 3.95 3.8 3.93 3.89 423600.0 3.89
2020-08-06 4.09 3.88 4.09 3.92 323100.0 3.92
2020-08-05 4.12 4.0 4.1 4.09 295200.0 4.09
2020-08-04 4.14 3.97 4.0 4.05 222200.0 4.05
2020-08-03 4.14 4.01 4.14 4.01 253700.0 4.01
2020-07-31 4.24 3.99 4.24 4.11 392100.0 4.11
2020-07-30 4.46 4.14 4.41 4.27 309900.0 4.27
2020-07-29 4.75 4.46 4.53 4.51 438600.0 4.51
2020-07-28 4.62 4.05 4.33 4.48 495700.0 4.48
2020-07-27 4.24 4.08 4.08 4.22 307000.0 4.22
2020-07-24 4.19 4.0 4.02 4.12 349000.0 4.12
2020-07-23 4.05 3.92 4.0 4.02 258900.0 4.02
2020-07-22 4.04 3.84 3.98 4.01 445500.0 4.01
2020-07-21 4.17 3.94 4.02 3.96 330800.0 3.96
2020-07-20 4.05 3.87 4.0 3.99 278200.0 3.99
2020-07-17 4.1 4.0 4.0 4.0 286100.0 4.0
2020-07-16 4.22 3.96 4.07 3.96 268700.0 3.96
2020-07-15 4.37 4.05 4.24 4.1 532500.0 4.1
2020-07-14 4.24 4.06 4.1 4.2 388500.0 4.2
2020-07-13 4.41 4.11 4.41 4.11 546900.0 4.11
2020-07-10 4.49 4.21 4.26 4.43 252200.0 4.43
2020-07-09 4.58 4.21 4.58 4.26 289300.0 4.26
2020-07-08 4.71 4.52 4.55 4.65 183400.0 4.65
2020-07-07 5.02 4.51 4.98 4.57 385500.0 4.57
2020-07-06 5.04 4.36 4.38 5.01 617200.0 5.01
2020-07-02 4.6 4.3 4.58 4.31 207700.0 4.31
2020-07-01 4.58 4.34 4.34 4.49 225800.0 4.49
2020-06-30 4.44 4.17 4.44 4.34 296800.0 4.34
2020-06-29 4.51 4.21 4.26 4.51 286500.0 4.51
2020-06-26 4.29 4.16 4.29 4.19 443800.0 4.19
2020-06-25 4.41 4.21 4.33 4.35 224900.0 4.35
2020-06-24 4.5 4.22 4.5 4.34 405300.0 4.34
2020-06-23 4.65 4.53 4.64 4.54 305800.0 4.54
2020-06-22 4.71 4.53 4.63 4.59 240200.0 4.59
2020-06-19 5.0 4.64 4.92 4.72 407700.0 4.72
2020-06-18 5.08 4.8 4.88 4.87 544900.0 4.87
2020-06-17 4.81 4.57 4.81 4.68 333600.0 4.68
2020-06-16 5.14 4.77 5.13 4.81 235000.0 4.81
2020-06-15 5.14 4.65 4.65 4.93 277600.0 4.93
2020-06-12 4.85 4.6 4.78 4.82 278600.0 4.82
2020-06-11 5.19 4.57 5.05 4.72 397700.0 4.72
2020-06-10 6.11 5.32 6.06 5.37 346500.0 5.37
2020-06-09 6.06 5.49 5.87 5.97 310100.0 5.97
2020-06-08 5.98 5.59 5.72 5.92 291400.0 5.92
2020-06-05 5.74 5.41 5.68 5.57 447300.0 5.57
2020-06-04 5.52 5.29 5.51 5.43 275700.0 5.43
2020-06-03 5.79 5.46 5.57 5.63 223100.0 5.63
2020-06-02 5.64 5.24 5.64 5.47 586500.0 5.47
2020-06-01 6.01 5.71 5.89 5.74 181100.0 5.74
2020-05-29 5.95 5.66 5.87 5.84 336300.0 5.84
2020-05-28 6.33 5.87 6.26 5.92 324000.0 5.92
2020-05-27 6.54 5.75 6.5 6.17 738600.0 6.17
2020-05-26 6.23 5.19 5.34 6.19 2317500.0 6.19
2020-05-22 5.27 4.81 5.0 5.25 269500.0 5.25
2020-05-21 5.18 5.0 5.05 5.03 245800.0 5.03
2020-05-20 5.27 4.73 4.73 5.1 389700.0 5.1
2020-05-19 4.85 4.64 4.77 4.65 182800.0 4.65
2020-05-18 5.04 4.74 4.99 4.77 283800.0 4.77
2020-05-15 4.93 4.66 4.72 4.84 216500.0 4.84
2020-05-14 5.04 4.67 5.03 4.82 314800.0 4.82
2020-05-13 5.21 4.8 5.05 5.17 494400.0 5.17
2020-05-12 5.36 5.1 5.36 5.11 191300.0 5.11
2020-05-11 5.69 5.09 5.69 5.35 743200.0 5.35
2020-05-08 5.97 5.63 5.97 5.8 559100.0 5.8
2020-05-07 5.86 5.45 5.71 5.86 575200.0 5.86
2020-05-06 6.13 5.45 6.05 5.61 952000.0 5.61
2020-05-05 6.35 5.51 6.22 6.03 1394100.0 6.03
2020-05-04 6.87 6.11 6.37 6.82 511100.0 6.82
2020-05-01 6.62 6.17 6.42 6.36 491500.0 6.36
2020-04-30 6.83 6.21 6.62 6.58 933300.0 6.58
2020-04-29 7.4 6.62 7.27 6.93 947000.0 6.93
2020-04-28 7.92 7.04 7.8 7.49 771300.0 7.49
2020-04-27 7.2 6.61 6.8 7.13 914800.0 7.13
2020-04-24 6.47 6.01 6.11 6.37 640000.0 6.37
2020-04-23 6.44 5.75 6.39 6.11 698400.0 6.11
2020-04-22 6.35 5.95 6.35 6.18 629200.0 6.18
2020-04-21 6.25 5.8 5.81 5.93 948600.0 5.93
2020-04-20 5.68 5.27 5.5 5.59 1210100.0 5.59
2020-04-17 5.32 5.08 5.2 5.24 214100.0 5.24
2020-04-16 5.1 4.7 4.82 5.09 326700.0 5.09
2020-04-15 5.08 4.72 4.84 4.74 179300.0 4.74
2020-04-14 5.18 4.8 5.09 4.99 175000.0 4.99
2020-04-13 5.42 4.85 5.2 4.9 179800.0 4.9
2020-04-09 5.16 4.55 4.78 5.14 213600.0 5.14
2020-04-08 4.94 4.59 4.78 4.66 261300.0 4.66
2020-04-07 4.99 4.46 4.98 4.62 447800.0 4.62
2020-04-06 4.89 4.5 4.61 4.8 267700.0 4.8
2020-04-03 4.69 4.4 4.69 4.61 344500.0 4.61
2020-04-02 5.4 4.52 5.22 4.71 602300.0 4.71
2020-04-01 5.35 4.74 5.02 5.24 466700.0 5.24
2020-03-31 5.65 5.06 5.37 5.25 418100.0 5.25
2020-03-30 5.71 5.37 5.44 5.62 513300.0 5.62
2020-03-27 5.37 4.63 4.89 5.3 497200.0 5.3
2020-03-26 5.17 4.54 4.56 5.13 195000.0 5.13
2020-03-25 4.73 4.38 4.6 4.51 237900.0 4.51
2020-03-24 4.53 4.27 4.39 4.5 251700.0 4.5
2020-03-23 4.36 3.75 4.18 4.17 244500.0 4.17
2020-03-20 4.66 4.01 4.53 4.07 473300.0 4.07
2020-03-19 4.69 3.79 3.96 4.51 390500.0 4.51
2020-03-18 4.92 3.73 4.5 4.01 650900.0 4.01
2020-03-17 4.72 4.2 4.2 4.68 525400.0 4.68
2020-03-16 4.64 3.88 4.64 4.07 348200.0 4.07
2020-03-13 5.04 4.57 4.58 5.04 446300.0 5.04
2020-03-12 4.96 4.16 4.52 4.44 573300.0 4.44
2020-03-11 5.4 4.57 5.0 4.86 570500.0 4.86
2020-03-10 5.16 4.49 5.07 5.14 662200.0 5.14
2020-03-09 5.17 4.6 4.79 4.74 424300.0 4.74
2020-03-06 5.1 4.81 4.87 4.98 331100.0 4.98
2020-03-05 5.22 4.87 5.22 4.95 288900.0 4.95
2020-03-04 5.42 5.14 5.25 5.25 181200.0 5.25
2020-03-03 5.48 5.1 5.48 5.22 327600.0 5.22
2020-03-02 5.56 5.15 5.5 5.52 336200.0 5.52
2020-02-28 5.65 5.31 5.4 5.5 320000.0 5.5
2020-02-27 5.7 4.91 5.04 5.54 400400.0 5.54
2020-02-26 5.41 5.07 5.21 5.2 292800.0 5.2
2020-02-25 5.42 5.01 5.41 5.13 552400.0 5.13
2020-02-24 5.56 5.28 5.45 5.42 352900.0 5.42
2020-02-21 5.89 5.55 5.88 5.67 426300.0 5.67
2020-02-20 6.05 5.85 6.04 5.93 373400.0 5.93
2020-02-19 6.26 6.0 6.16 6.11 317600.0 6.06
2020-02-18 6.69 6.1 6.69 6.15 582000.0 6.1