Ardmore Shipping Corporation Common Stock (ASC)

Historical Prices For Ardmore Shipping Corporation Common Stock (ASC)

Date Range:

2025-08-25 - 2025-11-25

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	13.02	13.02	12.52	12.86	489,834	12.86
11/21/2025	12.55	13.12	12.44	13.10	698,341	13.10
11/20/2025	13.04	13.27	12.47	12.55	607,256	12.55
11/19/2025	13.31	13.43	12.98	13.01	482,841	13.01
11/18/2025	12.83	13.56	12.70	13.50	1,406,778	13.50
11/17/2025	12.75	12.97	12.64	12.84	608,606	12.84
11/14/2025	12.77	12.89	12.50	12.81	639,785	12.81
11/13/2025	12.98	13.17	12.81	12.83	613,546	12.83
11/12/2025	12.78	13.08	12.75	13.00	664,064	13.00
11/11/2025	12.91	13.06	12.70	12.88	646,667	12.88
11/10/2025	12.74	12.87	12.46	12.80	607,350	12.80
11/07/2025	12.93	12.98	12.63	12.71	785,014	12.71
11/06/2025	12.39	13.08	12.38	12.89	726,912	12.89
11/05/2025	12.45	12.49	12.03	12.46	507,071	12.46
11/04/2025	12.20	12.37	12.03	12.28	432,009	12.28
11/03/2025	12.53	12.60	12.36	12.47	443,071	12.47
10/31/2025	12.53	12.59	12.37	12.59	397,986	12.59
10/30/2025	12.48	12.53	12.38	12.46	414,964	12.46
10/29/2025	12.74	12.83	12.49	12.57	532,830	12.57
10/28/2025	12.40	12.72	12.39	12.63	467,219	12.63
10/27/2025	12.23	12.41	12.14	12.30	351,324	12.30
10/24/2025	12.46	12.59	12.16	12.21	554,193	12.21
10/23/2025	12.12	12.65	12.12	12.56	621,341	12.56
10/22/2025	11.60	11.92	11.53	11.91	322,042	11.91
10/21/2025	11.62	11.76	11.50	11.50	391,317	11.50
10/20/2025	11.54	11.83	11.54	11.77	677,676	11.77
10/17/2025	11.16	11.56	11.08	11.49	492,077	11.49
10/16/2025	11.31	11.65	11.19	11.21	801,861	11.21
10/15/2025	11.07	11.26	11.02	11.26	493,458	11.26
10/14/2025	10.83	11.01	10.77	10.92	508,386	10.92
10/13/2025	11.08	11.21	11.01	11.15	392,183	11.15
10/10/2025	11.23	11.37	10.94	10.99	478,698	10.99
10/09/2025	11.29	11.50	11.26	11.36	372,766	11.36
10/08/2025	11.52	11.53	11.16	11.24	418,998	11.24
10/07/2025	11.64	11.69	11.38	11.45	521,655	11.45
10/06/2025	12.10	12.13	11.69	11.70	439,498	11.70
10/03/2025	11.85	12.08	11.80	12.08	603,015	12.08
10/02/2025	11.99	12.01	11.77	11.90	463,218	11.90
10/01/2025	11.85	12.08	11.85	12.02	310,128	12.02
9/30/2025	11.98	12.07	11.85	11.87	424,184	11.87
9/29/2025	12.38	12.38	11.97	12.07	404,180	12.07
9/26/2025	12.52	12.60	12.40	12.46	327,501	12.46
9/25/2025	12.64	12.69	12.36	12.53	442,100	12.53
9/24/2025	12.65	12.78	12.51	12.65	393,146	12.65
9/23/2025	12.64	12.83	12.55	12.62	505,107	12.62
9/22/2025	12.75	12.87	12.50	12.54	459,344	12.54
9/19/2025	13.05	13.07	12.62	12.71	837,021	12.71
9/18/2025	13.25	13.26	13.02	13.15	396,086	13.15
9/17/2025	13.21	13.45	13.08	13.29	520,557	13.29
9/16/2025	13.00	13.32	12.85	13.24	701,733	13.24
9/15/2025	12.56	13.34	12.52	13.04	849,145	13.04
9/12/2025	12.48	12.60	12.22	12.41	458,874	12.41
9/11/2025	12.20	12.35	12.06	12.34	399,181	12.34
9/10/2025	12.20	12.36	12.13	12.33	588,294	12.33
9/09/2025	12.36	12.45	12.16	12.37	732,405	12.37
9/08/2025	12.19	12.49	12.01	12.39	837,985	12.39
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	333,544	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