Ardmore Shipping Corporation (ASC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:16PM EDT. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 21.24 | 21.83 | 20.97 | 21.81 | 21.81 | 826,121 |
| 13 may 2024 | 20.62 | 21.30 | 20.55 | 21.12 | 21.12 | 1,195,800 |
| 10 may 2024 | 20.63 | 20.73 | 20.26 | 20.37 | 20.37 | 814,800 |
| 09 may 2024 | 20.15 | 20.46 | 20.00 | 20.43 | 20.43 | 1,291,000 |
| 08 may 2024 | 17.93 | 20.52 | 17.87 | 20.34 | 20.34 | 2,296,100 |
| 07 may 2024 | 17.62 | 17.82 | 17.52 | 17.60 | 17.60 | 478,600 |
| 06 may 2024 | 17.55 | 17.84 | 17.49 | 17.65 | 17.65 | 539,000 |
| 03 may 2024 | 17.26 | 17.48 | 17.07 | 17.42 | 17.42 | 437,700 |
| 02 may 2024 | 16.73 | 17.33 | 16.73 | 17.27 | 17.27 | 497,000 |
| 01 may 2024 | 16.63 | 16.89 | 16.56 | 16.68 | 16.68 | 354,600 |
| 30 abr 2024 | 17.07 | 17.17 | 16.75 | 16.75 | 16.75 | 440,300 |
| 29 abr 2024 | 16.86 | 17.04 | 16.78 | 17.01 | 17.01 | 392,700 |
| 26 abr 2024 | 16.63 | 16.99 | 16.62 | 16.89 | 16.89 | 401,200 |
| 25 abr 2024 | 16.28 | 16.62 | 16.18 | 16.62 | 16.62 | 353,500 |
| 24 abr 2024 | 16.30 | 16.48 | 16.24 | 16.37 | 16.37 | 334,500 |
| 23 abr 2024 | 16.05 | 16.43 | 15.99 | 16.32 | 16.32 | 429,400 |
| 22 abr 2024 | 15.90 | 16.13 | 15.70 | 16.03 | 16.03 | 504,900 |
| 19 abr 2024 | 15.71 | 16.01 | 15.65 | 15.88 | 15.88 | 471,000 |
| 18 abr 2024 | 15.86 | 15.94 | 15.51 | 15.59 | 15.59 | 491,900 |
| 17 abr 2024 | 15.96 | 16.17 | 15.73 | 15.86 | 15.86 | 384,800 |
| 16 abr 2024 | 15.72 | 15.97 | 15.51 | 15.91 | 15.91 | 357,600 |
| 15 abr 2024 | 15.90 | 16.11 | 15.67 | 15.79 | 15.79 | 423,500 |
| 12 abr 2024 | 16.37 | 16.42 | 15.81 | 15.88 | 15.88 | 426,700 |
| 11 abr 2024 | 15.77 | 16.39 | 15.77 | 16.28 | 16.28 | 602,900 |
| 10 abr 2024 | 15.83 | 15.93 | 15.57 | 15.64 | 15.64 | 658,800 |
| 09 abr 2024 | 16.49 | 16.50 | 15.44 | 15.73 | 15.73 | 1,065,700 |
| 08 abr 2024 | 16.68 | 16.69 | 16.26 | 16.49 | 16.49 | 503,600 |
| 05 abr 2024 | 16.78 | 16.88 | 16.62 | 16.70 | 16.70 | 317,400 |
| 04 abr 2024 | 16.96 | 17.02 | 16.53 | 16.69 | 16.69 | 687,300 |
| 03 abr 2024 | 16.57 | 17.05 | 16.55 | 16.94 | 16.94 | 686,500 |
| 02 abr 2024 | 16.72 | 16.74 | 16.47 | 16.60 | 16.60 | 448,300 |
| 01 abr 2024 | 16.42 | 16.81 | 16.40 | 16.76 | 16.76 | 707,000 |
| 28 mar 2024 | 16.40 | 16.52 | 16.32 | 16.42 | 16.42 | 571,200 |
| 27 mar 2024 | 16.34 | 16.43 | 16.23 | 16.35 | 16.35 | 258,800 |
| 26 mar 2024 | 16.21 | 16.28 | 16.09 | 16.23 | 16.23 | 309,800 |
| 25 mar 2024 | 16.45 | 16.57 | 16.14 | 16.21 | 16.21 | 414,400 |
| 22 mar 2024 | 16.73 | 16.74 | 16.31 | 16.35 | 16.35 | 263,600 |
| 21 mar 2024 | 16.45 | 16.73 | 16.42 | 16.71 | 16.71 | 415,300 |
| 20 mar 2024 | 16.22 | 16.46 | 16.01 | 16.39 | 16.39 | 417,200 |
| 19 mar 2024 | 16.33 | 16.59 | 16.25 | 16.40 | 16.40 | 428,600 |
| 18 mar 2024 | 16.56 | 16.64 | 16.20 | 16.27 | 16.27 | 414,800 |
| 15 mar 2024 | 16.71 | 17.02 | 16.52 | 16.56 | 16.56 | 823,400 |
| 14 mar 2024 | 16.38 | 16.83 | 16.15 | 16.77 | 16.77 | 783,900 |
| 13 mar 2024 | 15.90 | 16.36 | 15.90 | 16.33 | 16.33 | 772,800 |
| 12 mar 2024 | 15.68 | 16.06 | 15.62 | 15.86 | 15.86 | 745,300 |
| 11 mar 2024 | 15.78 | 15.85 | 15.57 | 15.64 | 15.64 | 612,200 |
| 08 mar 2024 | 15.64 | 15.86 | 15.48 | 15.78 | 15.78 | 643,200 |
| 07 mar 2024 | 15.86 | 15.95 | 15.81 | 15.88 | 15.88 | 457,600 |
| 06 mar 2024 | 15.99 | 16.09 | 15.72 | 15.86 | 15.86 | 505,400 |
| 05 mar 2024 | 15.63 | 16.04 | 15.55 | 15.84 | 15.84 | 630,400 |
| 04 mar 2024 | 16.30 | 16.36 | 15.57 | 15.57 | 15.57 | 610,100 |
| 01 mar 2024 | 16.24 | 16.48 | 16.23 | 16.25 | 16.25 | 408,600 |
| 29 feb 2024 | 16.11 | 16.35 | 16.09 | 16.23 | 16.23 | 460,500 |
| 28 feb 2024 | 16.00 | 16.25 | 15.96 | 16.02 | 16.02 | 395,300 |
| 28 feb 2024 | 0.21 Dividendo | |||||
| 27 feb 2024 | 16.16 | 16.34 | 15.95 | 16.14 | 15.93 | 546,700 |
| 26 feb 2024 | 15.88 | 16.13 | 15.83 | 16.10 | 15.89 | 544,000 |
| 23 feb 2024 | 16.18 | 16.18 | 15.90 | 15.90 | 15.69 | 512,500 |
| 22 feb 2024 | 16.18 | 16.28 | 15.80 | 16.26 | 16.05 | 632,500 |
| 21 feb 2024 | 16.00 | 16.47 | 15.90 | 16.16 | 15.95 | 607,400 |
| 20 feb 2024 | 16.35 | 16.37 | 15.96 | 16.03 | 15.82 | 753,600 |
| 16 feb 2024 | 16.36 | 16.63 | 16.11 | 16.35 | 16.14 | 1,071,600 |
| 15 feb 2024 | 16.02 | 16.40 | 15.05 | 16.25 | 16.04 | 1,407,300 |
| 14 feb 2024 | 16.52 | 16.59 | 16.07 | 16.26 | 16.05 | 564,000 |
| 13 feb 2024 | 16.45 | 16.50 | 16.20 | 16.41 | 16.20 | 585,200 |
| 12 feb 2024 | 16.05 | 16.65 | 16.04 | 16.55 | 16.33 | 845,200 |
| 09 feb 2024 | 15.92 | 16.03 | 15.81 | 16.00 | 15.79 | 605,000 |
| 08 feb 2024 | 16.09 | 16.22 | 15.90 | 15.95 | 15.74 | 601,700 |
| 07 feb 2024 | 16.06 | 16.28 | 15.91 | 16.14 | 15.93 | 634,500 |
| 06 feb 2024 | 16.30 | 16.52 | 16.10 | 16.16 | 15.95 | 625,100 |
| 05 feb 2024 | 16.16 | 16.40 | 15.80 | 16.29 | 16.08 | 808,400 |
| 02 feb 2024 | 16.27 | 16.30 | 16.07 | 16.23 | 16.02 | 860,600 |
| 01 feb 2024 | 16.70 | 16.77 | 15.60 | 16.25 | 16.04 | 1,126,300 |
| 31 ene 2024 | 16.55 | 16.88 | 16.40 | 16.57 | 16.35 | 590,300 |
| 30 ene 2024 | 16.35 | 16.70 | 16.18 | 16.60 | 16.38 | 776,600 |
| 29 ene 2024 | 16.53 | 16.78 | 16.18 | 16.42 | 16.21 | 960,100 |
| 26 ene 2024 | 16.04 | 16.32 | 15.96 | 16.30 | 16.09 | 818,900 |
| 25 ene 2024 | 16.43 | 16.50 | 15.88 | 15.97 | 15.76 | 748,300 |
| 24 ene 2024 | 15.86 | 16.54 | 15.86 | 16.27 | 16.06 | 1,159,700 |
| 23 ene 2024 | 15.50 | 15.64 | 15.27 | 15.48 | 15.28 | 598,100 |
| 22 ene 2024 | 15.66 | 15.89 | 15.48 | 15.58 | 15.38 | 921,300 |
| 19 ene 2024 | 15.60 | 15.72 | 15.22 | 15.58 | 15.38 | 764,300 |
| 18 ene 2024 | 15.55 | 15.59 | 15.29 | 15.49 | 15.29 | 1,173,900 |
| 17 ene 2024 | 14.76 | 15.31 | 14.76 | 15.25 | 15.05 | 878,800 |
| 16 ene 2024 | 15.20 | 15.41 | 14.80 | 14.85 | 14.66 | 609,600 |
| 12 ene 2024 | 15.50 | 15.61 | 14.88 | 15.05 | 14.85 | 1,055,400 |
| 11 ene 2024 | 14.66 | 14.82 | 14.32 | 14.79 | 14.60 | 516,500 |
| 10 ene 2024 | 14.98 | 14.98 | 14.59 | 14.70 | 14.51 | 401,700 |
| 09 ene 2024 | 15.02 | 15.08 | 14.62 | 14.92 | 14.73 | 445,100 |
| 08 ene 2024 | 14.79 | 14.98 | 14.55 | 14.97 | 14.78 | 595,700 |
| 05 ene 2024 | 14.70 | 15.10 | 14.64 | 15.00 | 14.80 | 905,100 |
| 04 ene 2024 | 14.98 | 15.34 | 14.60 | 14.62 | 14.43 | 984,300 |
| 03 ene 2024 | 14.30 | 14.88 | 14.24 | 14.78 | 14.59 | 787,800 |
| 02 ene 2024 | 14.43 | 14.62 | 14.27 | 14.30 | 14.11 | 572,900 |
| 29 dic 2023 | 14.16 | 14.20 | 13.92 | 14.09 | 13.91 | 596,500 |
| 28 dic 2023 | 14.21 | 14.29 | 14.08 | 14.11 | 13.93 | 401,000 |
| 27 dic 2023 | 14.37 | 14.54 | 14.22 | 14.25 | 14.06 | 523,400 |
| 26 dic 2023 | 14.81 | 14.86 | 14.05 | 14.35 | 14.16 | 807,100 |
| 22 dic 2023 | 14.85 | 15.17 | 14.85 | 14.94 | 14.75 | 759,600 |
| 21 dic 2023 | 14.66 | 14.85 | 14.64 | 14.73 | 14.54 | 705,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.