Ardmore Shipping Corp. ASC
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$19,25+0,59 (+%3,16)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,25 | +%3,16 | $18,50 | $19,28 | $18,37 | 709,00K |
| 2026-09-30 | $18,66 | +%1,19 | $18,69 | $19,20 | $18,53 | 853,50K |
| 2026-09-29 | $18,44 | +%1,60 | $18,00 | $18,60 | $18,00 | 713,70K |
| 2026-09-28 | $18,15 | +%1,68 | $18,15 | $18,36 | $17,82 | 934,80K |
| 2026-09-25 | $17,85 | +%0,11 | $17,79 | $18,01 | $17,52 | 383,90K |
| 2026-09-24 | $17,83 | +%1,25 | $17,58 | $17,99 | $17,38 | 649,80K |
| 2026-09-23 | $17,61 | -%0,90 | $17,83 | $17,87 | $17,20 | 458,80K |
| 2026-09-22 | $17,77 | -%4,46 | $18,21 | $18,47 | $17,77 | 818,60K |
| 2026-09-21 | $18,60 | -%2,36 | $18,73 | $19,18 | $18,49 | 478,10K |
| 2026-09-18 | $19,05 | +%0,26 | $19,06 | $19,27 | $18,82 | 676,50K |
| 2026-09-17 | $19,00 | -%0,31 | $19,01 | $19,37 | $18,95 | 542,80K |
| 2026-09-16 | $19,06 | +%1,71 | $18,81 | $19,33 | $18,79 | 718,50K |
| 2026-09-15 | $18,74 | -%0,05 | $18,75 | $19,09 | $18,49 | 686,40K |
| 2026-09-14 | $18,75 | +%0,43 | $18,85 | $18,86 | $18,44 | 427,10K |
| 2026-09-11 | $18,67 | +%1,14 | $18,50 | $18,92 | $18,44 | 575,50K |
| 2026-09-10 | $18,46 | +%1,26 | $18,39 | $18,61 | $18,21 | 378,20K |
| 2026-09-09 | $18,23 | +%1,33 | $18,13 | $18,40 | $17,64 | 532,30K |
| 2026-09-08 | $17,99 | -%0,99 | $18,34 | $18,34 | $17,79 | 422,50K |
| 2026-09-04 | $18,17 | +%0,83 | $18,02 | $18,40 | $17,86 | 549,80K |
| 2026-09-03 | $18,02 | -%0,28 | $18,05 | $18,27 | $17,70 | 679,00K |
| 2026-09-02 | $18,07 | +%2,21 | $17,67 | $18,12 | $17,48 | 538,00K |
| 2026-09-01 | $17,68 | +%1,67 | $17,55 | $17,76 | $17,37 | 729,60K |
| 2026-08-31 | $17,39 | +%0,17 | $17,62 | $17,75 | $17,10 | 611,60K |
| 2026-08-28 | $17,36 | -%1,70 | $16,78 | $17,44 | $16,61 | 963,70K |
| 2026-08-27 | $17,66 | +%4,00 | $17,32 | $17,93 | $17,32 | 992,30K |
| 2026-08-26 | $16,98 | -%5,61 | $17,85 | $17,85 | $16,88 | 876,00K |
| 2026-08-25 | $17,99 | -%1,42 | $18,08 | $18,39 | $17,87 | 560,00K |
| 2026-08-24 | $18,25 | -%0,82 | $18,29 | $18,62 | $18,13 | 647,10K |
| 2026-08-21 | $18,40 | +%1,15 | $18,40 | $18,91 | $18,29 | 909,00K |
| 2026-08-20 | $18,19 | -%1,09 | $18,33 | $18,44 | $18,02 | 427,10K |
| 2026-08-19 | $18,39 | +%2,11 | $18,27 | $18,60 | $18,17 | 394,30K |
| 2026-08-18 | $18,01 | -%0,33 | $18,17 | $18,20 | $17,75 | 614,00K |
| 2026-08-17 | $18,07 | +%2,61 | $17,81 | $18,32 | $17,61 | 610,80K |
| 2026-08-14 | $17,61 | +%1,73 | $17,39 | $17,72 | $17,33 | 463,40K |
| 2026-08-13 | $17,31 | +%3,84 | $16,77 | $17,50 | $16,77 | 427,70K |
| 2026-08-12 | $16,67 | +%2,84 | $16,04 | $16,82 | $15,92 | 453,00K |
| 2026-08-11 | $16,21 | -%1,10 | $16,46 | $16,49 | $15,92 | 580,80K |
| 2026-08-10 | $16,39 | -%1,92 | $16,75 | $16,86 | $16,36 | 505,60K |
| 2026-08-07 | $16,71 | -%1,82 | $17,10 | $17,33 | $16,55 | 365,60K |
| 2026-08-06 | $17,02 | +%3,53 | $16,84 | $17,24 | $16,84 | 558,30K |
| 2026-08-05 | $16,44 | -%2,78 | $17,24 | $17,42 | $16,41 | 570,30K |
| 2026-08-04 | $16,91 | -%3,04 | $17,16 | $17,46 | $16,79 | 734,90K |
| 2026-08-03 | $17,44 | +%0,29 | $17,49 | $17,63 | $16,94 | 816,40K |
| 2026-07-31 | $17,39 | +%0,93 | $17,21 | $17,66 | $17,11 | 596,60K |
| 2026-07-30 | $17,23 | +%2,87 | $16,77 | $17,33 | $16,62 | 574,30K |
| 2026-07-29 | $16,75 | +%2,20 | $17,39 | $17,39 | $16,28 | 901,30K |
| 2026-07-28 | $16,39 | %0,00 | $16,36 | $16,81 | $16,27 | 616,50K |
| 2026-07-27 | $16,39 | -%1,32 | $16,30 | $16,64 | $16,20 | 556,60K |
| 2026-07-24 | $16,61 | +%0,18 | $16,66 | $17,03 | $16,45 | 422,00K |
| 2026-07-23 | $16,58 | +%3,37 | $16,14 | $16,69 | $16,07 | 732,20K |
| 2026-07-22 | $16,04 | -%1,53 | $16,29 | $16,41 | $15,96 | 417,70K |
| 2026-07-21 | $16,29 | +%2,97 | $16,01 | $16,47 | $15,94 | 333,20K |
| 2026-07-20 | $15,82 | +%2,73 | $15,63 | $16,09 | $15,63 | 429,80K |
| 2026-07-17 | $15,40 | -%2,41 | $15,62 | $15,65 | $15,17 | 414,50K |
| 2026-07-16 | $15,78 | -%1,56 | $16,03 | $16,23 | $15,68 | 507,20K |
| 2026-07-15 | $16,03 | -%0,93 | $15,89 | $16,36 | $15,56 | 546,20K |
| 2026-07-14 | $16,18 | +%2,21 | $16,07 | $16,52 | $16,07 | 459,10K |
| 2026-07-13 | $15,83 | -%3,42 | $16,62 | $16,71 | $15,80 | 666,60K |
| 2026-07-10 | $16,39 | +%6,98 | $15,58 | $16,45 | $15,46 | 922,10K |
| 2026-07-09 | $15,32 | -%4,19 | $15,83 | $15,89 | $14,93 | 501,20K |
| 2026-07-08 | $15,99 | +%3,50 | $15,65 | $16,12 | $15,52 | 525,90K |
| 2026-07-07 | $15,45 | +%1,51 | $15,04 | $15,53 | $15,04 | 494,60K |
| 2026-07-06 | $15,22 | +%2,42 | $14,86 | $15,67 | $14,66 | 552,70K |
| 2026-07-02 | $14,86 | +%4,28 | $14,75 | $15,23 | $14,65 | 968,50K |
| 2026-07-01 | $14,25 | +%1,71 | $13,81 | $14,38 | $13,81 | 775,30K |
| 2026-06-30 | $14,01 | -%2,64 | $14,31 | $14,46 | $13,84 | 907,30K |
| 2026-06-29 | $14,39 | -%4,83 | $15,08 | $15,30 | $14,38 | 1,19M |
| 2026-06-26 | $15,12 | -%5,08 | $15,83 | $15,83 | $14,50 | 1,65M |
| 2026-06-25 | $15,93 | -%5,96 | $16,97 | $17,03 | $15,70 | 622,80K |
| 2026-06-24 | $16,94 | -%5,31 | $17,68 | $17,78 | $16,93 | 577,20K |
| 2026-06-23 | $17,89 | +%1,88 | $17,44 | $17,96 | $17,13 | 571,50K |
| 2026-06-22 | $17,56 | +%2,87 | $17,02 | $17,69 | $17,01 | 684,50K |
| 2026-06-18 | $17,07 | +%2,83 | $16,40 | $17,08 | $16,18 | 906,30K |
| 2026-06-17 | $16,60 | -%1,07 | $16,78 | $16,91 | $16,37 | 338,00K |
| 2026-06-16 | $16,78 | -%0,47 | $16,87 | $17,12 | $16,41 | 546,10K |
| 2026-06-15 | $16,86 | -%1,29 | $17,06 | $17,22 | $16,53 | 609,40K |
| 2026-06-12 | $17,08 | +%4,27 | $16,15 | $17,14 | $16,08 | 583,60K |
| 2026-06-11 | $16,38 | -%0,30 | $16,76 | $17,12 | $16,36 | 625,60K |
| 2026-06-10 | $16,43 | -%0,24 | $16,56 | $16,88 | $16,28 | 574,50K |
| 2026-06-09 | $16,47 | +%0,18 | $16,43 | $16,64 | $16,26 | 664,70K |
| 2026-06-08 | $16,44 | %0,00 | $16,53 | $16,66 | $16,16 | 474,00K |
| 2026-06-05 | $16,44 | +%2,94 | $15,89 | $16,53 | $15,89 | 570,70K |
| 2026-06-04 | $15,97 | %0,00 | $15,94 | $16,15 | $15,81 | 445,80K |
| 2026-06-03 | $15,97 | -%1,36 | $16,20 | $16,27 | $15,90 | 409,30K |
| 2026-06-02 | $16,19 | -%1,28 | $16,45 | $16,56 | $16,07 | 408,90K |
| 2026-06-01 | $16,40 | +%1,99 | $16,03 | $16,60 | $15,90 | 510,90K |
| 2026-05-29 | $16,08 | -%3,25 | $16,16 | $16,20 | $15,81 | 659,70K |
| 2026-05-28 | $16,62 | -%6,05 | $17,68 | $17,71 | $16,52 | 876,70K |
| 2026-05-27 | $17,69 | -%4,02 | $18,37 | $18,39 | $17,61 | 657,10K |
| 2026-05-26 | $18,43 | -%2,12 | $18,62 | $18,92 | $18,30 | 680,20K |