Ardmore Shpng

ASC
🏛️ usa →
11.87
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 14.00 14.54 13.93 14.41 0.5M
2022-12-29 13.75 14.32 13.56 14.05 0.4M
2022-12-28 14.54 14.54 13.77 13.77 0.4M
2022-12-27 14.60 14.70 14.38 14.66 0.4M
2022-12-23 14.59 14.73 14.27 14.52 0.4M
2022-12-22 14.86 14.99 14.06 14.47 0.6M
2022-12-21 15.00 15.11 14.06 14.86 1.0M
2022-12-20 14.65 15.46 14.65 15.14 0.9M
2022-12-19 14.83 14.96 14.40 14.62 0.5M
2022-12-16 14.87 15.18 14.67 14.83 1.2M
2022-12-15 15.26 15.37 14.84 15.05 0.5M
2022-12-14 15.38 15.50 14.77 15.15 0.6M
2022-12-13 15.50 15.55 14.84 15.28 0.8M
2022-12-12 14.51 15.33 14.45 15.19 1.2M
2022-12-09 14.68 14.98 14.40 14.49 0.7M
2022-12-08 14.13 15.07 14.13 14.71 0.8M
2022-12-07 14.45 14.54 13.44 13.86 1.3M
2022-12-06 15.20 15.62 14.30 14.55 1.0M
2022-12-05 16.16 16.32 15.18 15.20 1.1M
2022-12-02 15.00 16.19 14.95 16.00 1.1M
2022-12-01 15.19 15.46 14.77 15.13 1.5M
2022-11-30 15.27 15.38 14.81 15.08 0.7M
2022-11-29 15.04 15.61 14.98 15.10 0.8M
2022-11-28 15.10 15.45 14.56 14.62 0.8M
2022-11-25 14.47 15.58 14.42 15.20 0.8M
2022-11-23 15.03 15.23 14.44 14.47 0.7M
2022-11-22 15.05 15.34 14.75 15.15 0.7M
2022-11-21 14.85 14.95 14.28 14.88 0.9M
2022-11-18 13.89 14.86 13.51 14.82 1.0M
2022-11-17 13.54 14.03 13.53 13.98 0.7M
2022-11-16 14.01 14.08 13.52 13.76 0.6M
2022-11-15 13.82 14.14 13.47 14.01 0.8M
2022-11-14 13.63 13.90 13.44 13.53 0.9M
2022-11-11 13.85 13.86 13.28 13.43 0.5M
2022-11-10 13.81 13.89 13.26 13.60 0.6M
2022-11-09 14.05 14.12 13.33 13.48 0.8M
2022-11-08 13.81 14.25 13.77 14.17 1.0M
2022-11-07 14.28 14.28 13.66 13.72 0.8M
2022-11-04 14.32 14.35 13.78 14.03 0.7M
2022-11-03 13.63 14.20 13.50 13.92 1.1M
2022-11-02 14.19 14.30 13.31 13.66 1.4M
2022-11-01 13.63 14.03 13.27 13.80 1.1M
2022-10-31 12.79 13.62 12.79 13.53 0.9M
2022-10-28 12.91 13.05 12.54 12.95 0.6M
2022-10-27 12.60 13.18 12.31 12.86 0.6M
2022-10-26 12.64 12.92 12.27 12.73 0.7M
2022-10-25 11.40 12.55 11.40 12.53 1.2M
2022-10-24 11.69 11.69 11.12 11.36 0.5M
2022-10-21 11.45 11.86 11.32 11.69 0.5M
2022-10-20 11.85 11.92 11.36 11.43 0.6M
2022-10-19 11.73 12.04 11.52 11.89 0.9M
2022-10-18 11.30 11.62 10.92 11.61 0.9M
2022-10-17 10.45 11.19 10.32 11.04 1.6M
2022-10-14 10.01 10.53 10.00 10.50 0.8M
2022-10-13 9.46 9.91 9.42 9.90 0.4M
2022-10-12 9.27 9.56 9.05 9.54 0.3M
2022-10-11 9.09 9.39 8.94 9.32 0.3M
2022-10-10 9.52 9.64 9.11 9.23 0.5M
2022-10-07 9.39 9.69 9.29 9.53 0.3M
2022-10-06 9.24 9.53 9.12 9.38 0.3M
2022-10-05 9.08 9.31 8.76 9.25 0.5M
2022-10-04 9.51 9.59 9.09 9.20 0.5M
2022-10-03 9.37 9.54 9.29 9.37 1.0M
2022-09-30 9.10 9.40 9.10 9.13 0.5M
2022-09-29 9.47 9.54 8.75 9.08 0.9M
2022-09-28 9.83 9.83 9.24 9.56 0.5M
2022-09-27 9.39 9.68 9.27 9.59 0.5M
2022-09-26 8.98 9.48 8.82 9.27 0.7M
2022-09-23 10.07 10.07 9.08 9.15 1.0M
2022-09-22 10.11 10.51 10.11 10.31 0.6M
2022-09-21 10.41 10.48 9.96 10.06 0.7M
2022-09-20 10.44 10.60 10.17 10.26 1.0M
2022-09-19 9.75 10.46 9.73 10.44 1.1M
2022-09-16 10.30 10.35 9.68 10.00 1.0M
2022-09-15 10.14 10.17 9.81 10.00 0.7M
2022-09-14 10.15 10.57 10.03 10.25 1.1M
2022-09-13 9.84 10.20 9.50 10.01 1.0M
2022-09-12 9.94 10.04 9.63 9.91 0.8M
2022-09-09 9.74 10.03 9.73 9.85 0.6M
2022-09-08 9.54 9.71 9.46 9.68 0.3M
2022-09-07 9.82 9.84 9.32 9.51 0.8M
2022-09-06 10.08 10.13 9.66 9.92 1.1M
2022-09-02 9.53 9.98 9.39 9.93 0.7M
2022-09-01 9.57 9.58 9.20 9.35 0.7M
2022-08-31 9.24 9.72 9.18 9.64 0.8M
2022-08-30 9.92 9.92 9.11 9.35 0.8M
2022-08-29 9.62 10.11 9.60 9.96 0.9M
2022-08-26 9.69 9.72 9.35 9.70 0.4M
2022-08-25 9.74 9.74 9.45 9.72 0.5M
2022-08-24 9.71 9.73 9.27 9.60 0.8M
2022-08-23 10.26 10.29 9.67 9.73 1.0M
2022-08-22 10.04 10.36 9.96 10.01 1.0M
2022-08-19 9.69 10.04 9.54 9.94 0.8M
2022-08-18 9.74 9.97 9.51 9.80 0.9M
2022-08-17 9.49 9.79 9.31 9.60 0.5M
2022-08-16 9.56 9.65 9.34 9.47 0.4M
2022-08-15 9.38 9.57 8.81 9.53 0.9M
2022-08-12 9.59 9.68 9.36 9.60 0.5M
2022-08-11 9.38 9.83 9.37 9.67 0.7M
2022-08-10 9.20 9.45 8.77 9.35 1.3M
2022-08-09 8.81 9.33 8.61 9.33 1.1M
2022-08-08 8.52 8.89 8.42 8.74 0.5M
2022-08-05 8.16 8.65 8.05 8.51 0.5M
2022-08-04 8.54 8.60 8.32 8.34 0.5M
2022-08-03 8.99 8.99 8.46 8.54 0.5M
2022-08-02 8.66 8.93 8.60 8.87 1.1M
2022-08-01 8.35 8.77 8.30 8.60 1.5M
2022-07-29 8.49 8.62 8.11 8.15 0.8M
2022-07-28 8.51 8.66 7.92 8.35 0.8M
2022-07-27 8.63 8.74 8.19 8.50 0.8M
2022-07-26 8.21 8.53 8.10 8.49 0.5M
2022-07-25 7.88 8.15 7.77 8.07 0.4M
2022-07-22 8.22 8.27 7.74 7.83 0.4M
2022-07-21 8.21 8.34 7.90 8.22 0.4M
2022-07-20 7.98 8.26 7.87 8.23 0.6M
2022-07-19 7.34 8.13 7.32 7.99 1.0M
2022-07-18 7.11 7.38 7.06 7.28 0.5M
2022-07-15 7.01 7.09 6.75 7.03 0.4M
2022-07-14 6.73 6.88 6.57 6.87 0.4M
2022-07-13 6.52 6.99 6.52 6.92 0.4M
2022-07-12 6.60 6.72 6.40 6.64 0.7M
2022-07-11 6.90 6.94 6.62 6.75 0.3M
2022-07-08 6.96 6.97 6.64 6.94 0.4M
2022-07-07 6.68 7.01 6.54 6.85 0.4M
2022-07-06 6.96 7.06 6.32 6.48 1.1M
2022-07-05 6.85 6.96 6.71 6.93 0.6M
2022-07-01 7.00 7.03 6.57 6.97 0.6M
2022-06-30 7.00 7.20 6.90 6.97 0.6M
2022-06-29 7.46 7.51 7.03 7.12 0.6M
2022-06-28 7.48 7.65 7.33 7.42 0.6M
2022-06-27 7.00 7.47 6.91 7.39 0.9M
2022-06-24 7.17 7.40 6.90 7.00 4.8M
2022-06-23 7.43 7.48 6.96 7.11 1.1M
2022-06-22 7.51 7.71 7.24 7.36 0.9M
2022-06-21 7.27 7.90 7.25 7.70 1.1M
2022-06-17 7.43 7.64 7.16 7.20 1.0M
2022-06-16 7.58 7.68 7.30 7.58 1.0M
2022-06-15 7.50 7.93 7.36 7.80 0.7M
2022-06-14 7.34 7.83 7.22 7.61 0.5M
2022-06-13 7.40 7.46 6.99 7.31 0.8M
2022-06-10 7.51 7.76 7.41 7.62 0.4M
2022-06-09 7.73 7.86 7.52 7.67 0.6M
2022-06-08 8.04 8.05 7.66 7.84 0.6M
2022-06-07 7.90 8.10 7.61 8.07 1.3M
2022-06-06 8.00 8.24 7.94 8.04 1.4M
2022-06-03 7.58 7.77 7.31 7.76 0.7M
2022-06-02 7.72 8.01 7.52 7.62 1.1M
2022-06-01 7.18 7.77 7.02 7.54 1.8M
2022-05-31 7.51 7.51 6.84 6.98 1.0M
2022-05-27 7.39 7.50 6.87 7.49 0.9M
2022-05-26 7.86 7.89 7.20 7.45 0.8M
2022-05-25 7.44 7.89 7.34 7.79 0.6M
2022-05-24 7.58 7.58 7.24 7.38 0.7M
2022-05-23 7.18 7.54 6.95 7.49 0.7M
2022-05-20 7.10 7.30 6.85 7.09 0.5M
2022-05-19 7.16 7.32 6.85 7.08 0.7M
2022-05-18 7.75 7.77 7.21 7.40 0.7M
2022-05-17 7.44 7.73 7.28 7.62 0.9M
2022-05-16 7.09 7.39 6.90 7.29 0.8M
2022-05-13 6.95 7.36 6.84 7.20 0.5M
2022-05-12 6.98 7.04 6.26 7.00 0.5M
2022-05-11 6.78 7.15 6.74 6.97 0.8M
2022-05-10 6.07 6.77 6.04 6.75 0.7M
2022-05-09 7.15 7.15 5.91 5.97 1.1M
2022-05-06 7.15 7.22 6.86 7.00 0.6M
2022-05-05 7.05 7.35 6.68 7.17 0.5M
2022-05-04 6.90 7.39 6.43 6.89 0.7M
2022-05-03 6.62 6.96 6.58 6.73 0.7M
2022-05-02 6.32 6.60 6.20 6.55 0.5M
2022-04-29 6.23 6.31 6.15 6.23 0.3M
2022-04-28 6.39 6.39 6.15 6.25 0.5M
2022-04-27 5.73 6.44 5.67 6.33 0.7M
2022-04-26 5.55 5.90 5.50 5.61 0.4M
2022-04-25 5.57 5.59 5.24 5.53 0.5M
2022-04-22 5.59 6.08 5.44 5.67 0.7M
2022-04-21 5.57 5.60 5.44 5.51 0.2M
2022-04-20 5.44 5.54 5.19 5.52 0.5M
2022-04-19 5.29 5.53 5.29 5.41 0.2M
2022-04-18 5.63 5.65 5.28 5.32 0.3M
2022-04-14 5.24 5.67 5.17 5.59 0.4M
2022-04-13 5.24 5.35 5.16 5.22 0.3M
2022-04-12 5.29 5.45 5.22 5.23 0.2M
2022-04-11 5.51 5.51 5.20 5.21 0.5M
2022-04-08 5.02 5.57 4.99 5.51 0.9M
2022-04-07 4.93 5.14 4.80 4.97 0.3M
2022-04-06 4.64 4.94 4.64 4.83 0.4M
2022-04-05 4.60 4.72 4.55 4.64 1.9M
2022-04-04 4.68 4.72 4.51 4.62 0.1M
2022-04-01 4.50 4.71 4.50 4.59 0.1M
2022-03-31 4.50 4.63 4.48 4.50 0.1M
2022-03-30 4.45 4.57 4.43 4.54 0.1M
2022-03-29 4.42 4.42 4.21 4.38 0.2M
2022-03-28 4.49 4.53 4.41 4.43 0.1M
2022-03-25 4.42 4.56 4.39 4.54 0.2M
2022-03-24 4.49 4.55 4.38 4.42 0.2M
2022-03-23 4.49 4.55 4.45 4.47 0.1M
2022-03-22 4.63 4.69 4.42 4.43 0.2M
2022-03-21 4.42 4.64 4.42 4.62 0.3M
2022-03-18 4.25 4.47 4.25 4.39 0.2M
2022-03-17 4.09 4.30 4.09 4.27 0.1M
2022-03-16 4.06 4.18 4.05 4.08 0.0M
2022-03-15 3.93 4.06 3.81 4.04 0.1M
2022-03-14 4.14 4.14 3.90 3.97 0.2M
2022-03-11 4.19 4.30 4.04 4.09 0.2M
2022-03-10 4.38 4.40 4.16 4.28 0.1M
2022-03-09 4.24 4.51 4.24 4.38 0.3M
2022-03-08 4.56 4.56 4.25 4.33 0.1M
2022-03-07 4.36 4.60 4.28 4.48 0.3M
2022-03-04 4.39 4.45 4.03 4.44 0.3M
2022-03-03 4.43 4.53 4.31 4.39 0.1M
2022-03-02 4.46 4.58 4.36 4.45 0.2M
2022-03-01 4.43 4.64 4.32 4.40 0.2M
2022-02-28 4.30 4.46 4.17 4.40 0.2M
2022-02-25 4.30 4.39 4.28 4.30 0.1M
2022-02-24 4.15 4.49 4.06 4.28 0.3M
2022-02-23 4.18 4.24 4.07 4.19 0.1M
2022-02-22 4.25 4.25 4.08 4.12 0.2M
2022-02-18 4.14 4.25 4.09 4.25 0.2M
2022-02-17 3.99 4.25 3.99 4.16 0.2M
2022-02-16 3.94 4.08 3.88 4.00 0.2M
2022-02-15 3.75 3.89 3.75 3.88 0.1M
2022-02-14 3.75 3.83 3.75 3.75 0.1M
2022-02-11 3.63 3.82 3.63 3.78 0.2M
2022-02-10 3.61 3.78 3.61 3.64 0.2M
2022-02-09 3.64 3.70 3.60 3.61 0.1M
2022-02-08 3.68 3.69 3.52 3.59 0.1M
2022-02-07 3.58 3.73 3.58 3.70 0.1M
2022-02-04 3.52 3.63 3.45 3.58 0.1M
2022-02-03 3.57 3.61 3.49 3.49 0.1M
2022-02-02 3.59 3.66 3.57 3.62 0.1M
2022-02-01 3.42 3.59 3.33 3.56 0.1M
2022-01-31 3.30 3.49 3.29 3.42 0.1M
2022-01-28 3.34 3.47 3.30 3.30 0.2M
2022-01-27 3.40 3.49 3.31 3.35 0.1M
2022-01-26 3.42 3.47 3.30 3.34 0.2M
2022-01-25 3.18 3.39 3.16 3.38 0.2M
2022-01-24 3.25 3.34 3.09 3.18 0.3M
2022-01-21 3.31 3.38 3.25 3.35 0.1M
2022-01-20 3.44 3.48 3.33 3.33 0.1M
2022-01-19 3.48 3.49 3.39 3.44 0.1M
2022-01-18 3.41 3.53 3.41 3.48 0.2M
2022-01-14 3.45 3.57 3.45 3.53 0.0M
2022-01-13 3.49 3.51 3.42 3.46 0.1M
2022-01-12 3.49 3.57 3.48 3.49 0.0M
2022-01-11 3.42 3.57 3.42 3.47 0.1M
2022-01-10 3.52 3.54 3.42 3.44 0.1M
2022-01-07 3.50 3.56 3.49 3.52 0.1M
2022-01-06 3.69 3.75 3.50 3.52 0.1M
2022-01-05 3.70 3.74 3.59 3.64 0.1M
2022-01-04 3.66 3.79 3.64 3.71 0.1M
2022-01-03 3.36 3.63 3.36 3.62 0.1M