Ardmore Shipping Corporation Common Stock (ASC)

Historical Prices For Ardmore Shipping Corporation Common Stock (ASC)

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	11.81	12.07	11.80	12.04	567,206	12.04
9/04/2025	11.60	11.79	11.49	11.69	333,444	11.69
9/03/2025	11.80	12.08	11.68	11.71	607,832	11.71
9/02/2025	11.62	11.73	11.52	11.68	378,424	11.68
8/29/2025	11.63	11.68	11.46	11.62	305,981	11.62
8/28/2025	11.65	11.75	11.48	11.70	398,960	11.63
8/27/2025	11.37	11.63	11.32	11.58	309,951	11.51
8/26/2025	11.47	11.47	11.27	11.44	346,691	11.37
8/25/2025	11.53	11.58	11.30	11.46	412,633	11.39
8/22/2025	11.42	11.61	11.32	11.45	456,659	11.38
8/21/2025	11.00	11.38	10.97	11.37	472,936	11.30
8/20/2025	10.84	11.00	10.77	10.98	363,948	10.91
8/19/2025	11.00	11.00	10.64	10.71	592,964	10.65
8/18/2025	10.63	10.99	10.58	10.93	423,738	10.86
8/15/2025	10.42	10.74	10.34	10.65	963,598	10.59
8/14/2025	10.61	10.66	10.48	10.49	378,950	10.43
8/13/2025	10.41	10.59	10.31	10.59	457,837	10.53
8/12/2025	10.26	10.65	10.22	10.37	553,489	10.31
8/11/2025	10.48	10.57	10.17	10.26	572,930	10.20
8/08/2025	10.84	11.02	10.46	10.56	652,635	10.50
8/07/2025	11.05	11.06	10.63	10.78	623,040	10.72
8/06/2025	11.07	11.38	11.01	11.05	582,690	10.98
8/05/2025	10.93	11.26	10.69	11.18	818,608	11.11
8/04/2025	10.62	11.07	10.62	10.78	686,993	10.72
8/01/2025	10.87	10.87	10.48	10.65	788,972	10.59
7/31/2025	10.87	11.13	10.73	10.88	947,751	10.81
7/30/2025	10.75	11.14	10.35	10.72	1,253,527	10.66
7/29/2025	10.37	10.63	10.30	10.58	594,302	10.52
7/28/2025	10.34	10.51	10.30	10.47	605,716	10.41
7/25/2025	10.20	10.35	10.06	10.22	355,565	10.16
7/24/2025	10.38	10.53	10.27	10.30	334,697	10.24
7/23/2025	10.13	10.49	10.13	10.42	517,883	10.36
7/22/2025	10.02	10.13	9.99	10.05	440,346	9.99
7/21/2025	10.00	10.10	9.89	9.97	691,526	9.91
7/18/2025	10.13	10.20	9.96	9.99	423,434	9.93
7/17/2025	9.85	10.12	9.80	10.08	468,892	10.02
7/16/2025	9.90	10.00	9.80	9.82	419,207	9.76
7/15/2025	10.23	10.23	9.95	9.95	437,210	9.89
7/14/2025	10.36	10.39	9.95	10.23	629,407	10.17
7/11/2025	10.47	10.55	10.31	10.48	487,249	10.42
7/10/2025	10.02	10.57	9.98	10.36	773,490	10.30
7/09/2025	10.27	10.27	9.89	9.96	508,600	9.90
7/08/2025	10.39	10.49	10.23	10.28	464,696	10.22
7/07/2025	10.21	10.69	10.21	10.40	568,486	10.34
7/03/2025	10.21	10.28	10.06	10.25	286,093	10.19
7/02/2025	9.77	10.21	9.74	10.20	640,669	10.14
7/01/2025	9.60	9.83	9.53	9.71	482,103	9.65
6/30/2025	9.70	9.74	9.55	9.60	693,109	9.54
6/27/2025	9.80	10.01	9.70	9.75	1,694,178	9.69
6/26/2025	10.09	10.11	9.82	9.84	528,162	9.78
6/25/2025	9.94	10.21	9.82	10.08	494,434	10.02
6/24/2025	9.69	9.93	9.45	9.87	976,297	9.81
6/23/2025	10.22	10.42	9.81	9.84	636,105	9.78
6/20/2025	10.54	10.55	10.08	10.13	568,358	10.07
6/18/2025	10.49	10.60	10.36	10.54	707,172	10.48
6/17/2025	10.10	10.58	10.07	10.50	1,030,387	10.44
6/16/2025	10.14	10.25	9.85	10.00	636,936	9.94
6/13/2025	10.10	10.25	9.79	10.19	857,181	10.13
6/12/2025	9.81	10.05	9.65	9.90	619,050	9.84
6/11/2025	9.64	9.88	9.57	9.82	857,214	9.76
6/10/2025	9.69	9.75	9.55	9.63	361,625	9.57
6/09/2025	9.58	9.71	9.46	9.59	450,980	9.53