Ardmore Shpng

ASC
🏛️ usa →
12.07
Last Update: 2025-09-29
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
2023-12-29 14.16 14.20 13.92 14.09 0.6M
2023-12-28 14.21 14.29 14.08 14.11 0.4M
2023-12-27 14.37 14.54 14.22 14.25 0.5M
2023-12-26 14.81 14.86 14.05 14.35 0.8M
2023-12-22 14.85 15.17 14.85 14.94 0.8M
2023-12-21 14.66 14.85 14.64 14.73 0.7M
2023-12-20 14.85 15.14 14.59 14.59 1.6M
2023-12-19 14.47 14.79 14.31 14.76 0.9M
2023-12-18 14.73 15.07 14.22 14.38 1.0M
2023-12-15 13.79 14.37 13.59 14.25 1.1M
2023-12-14 13.70 13.86 13.61 13.63 0.5M
2023-12-13 13.31 13.65 13.15 13.61 0.6M
2023-12-12 13.46 13.51 13.24 13.31 0.6M
2023-12-11 13.65 13.67 13.33 13.64 0.5M
2023-12-08 13.70 13.83 13.51 13.71 0.3M
2023-12-07 13.96 13.96 13.52 13.63 0.8M
2023-12-06 13.75 14.10 13.66 13.76 0.4M
2023-12-05 13.97 14.00 13.67 13.76 0.5M
2023-12-04 14.30 14.55 13.97 13.99 0.4M
2023-12-01 13.66 14.35 13.66 14.28 1.0M
2023-11-30 13.61 13.68 13.43 13.60 0.6M
2023-11-29 13.29 13.69 13.12 13.57 0.8M
2023-11-28 13.88 13.88 13.45 13.46 0.8M
2023-11-27 14.00 14.14 13.83 13.88 0.7M
2023-11-24 13.80 14.15 13.78 13.89 0.7M
2023-11-22 13.25 13.54 13.22 13.51 0.6M
2023-11-21 13.19 13.38 13.05 13.38 0.5M
2023-11-20 13.29 13.43 13.21 13.27 0.6M
2023-11-17 13.00 13.29 13.00 13.22 0.5M
2023-11-16 13.11 13.20 12.86 12.88 0.5M
2023-11-15 13.35 13.60 13.19 13.20 0.5M
2023-11-14 13.23 13.44 12.97 13.37 0.6M
2023-11-13 13.16 13.21 13.04 13.04 0.3M
2023-11-10 13.10 13.24 12.97 13.16 0.4M
2023-11-09 13.28 13.46 13.12 13.13 0.5M
2023-11-08 12.96 13.21 12.69 13.11 0.6M
2023-11-07 13.60 13.64 12.96 13.06 1.2M
2023-11-06 13.78 14.02 13.58 13.62 0.8M
2023-11-03 13.58 13.76 13.42 13.66 0.5M
2023-11-02 13.58 13.85 13.43 13.67 0.6M
2023-11-01 13.30 13.65 13.05 13.52 0.8M
2023-10-31 13.09 13.43 13.05 13.29 1.1M
2023-10-30 14.05 14.36 12.79 13.26 2.6M
2023-10-27 13.77 14.00 13.64 13.99 0.4M
2023-10-26 13.68 13.83 13.45 13.66 0.4M
2023-10-25 13.66 14.04 13.55 13.69 0.7M
2023-10-24 13.26 13.84 13.20 13.61 0.5M
2023-10-23 12.99 13.24 12.87 13.08 0.4M
2023-10-20 13.16 13.24 12.96 13.13 0.6M
2023-10-19 13.38 13.49 13.12 13.12 0.5M
2023-10-18 13.55 13.72 13.39 13.53 0.4M
2023-10-17 13.78 14.00 13.54 13.57 0.7M
2023-10-16 13.46 13.69 13.27 13.57 0.7M
2023-10-13 13.15 13.42 13.13 13.15 0.5M
2023-10-12 13.00 13.16 12.87 13.03 0.5M
2023-10-11 12.88 13.14 12.65 12.93 0.5M
2023-10-10 12.78 13.13 12.78 12.94 0.4M
2023-10-09 12.79 13.02 12.60 12.75 0.4M
2023-10-06 12.48 12.69 12.32 12.56 0.3M
2023-10-05 11.83 12.51 11.83 12.50 0.5M
2023-10-04 12.20 12.20 11.78 11.85 0.5M
2023-10-03 12.60 12.68 12.06 12.34 0.6M
2023-10-02 13.03 13.28 12.60 12.67 0.5M
2023-09-29 13.01 13.06 12.73 13.01 0.4M
2023-09-28 12.89 13.02 12.45 12.96 0.5M
2023-09-27 13.02 13.17 12.92 12.99 0.6M
2023-09-26 12.82 13.23 12.82 12.85 0.5M
2023-09-25 12.69 12.99 12.51 12.87 0.4M
2023-09-22 12.48 12.91 12.48 12.77 0.5M
2023-09-21 12.44 12.56 12.12 12.44 0.7M
2023-09-20 12.58 12.88 12.43 12.44 0.5M
2023-09-19 12.55 12.70 12.51 12.57 0.3M
2023-09-18 12.48 12.66 12.39 12.47 0.5M
2023-09-15 12.63 12.74 12.48 12.51 0.4M
2023-09-14 12.46 13.00 12.33 12.65 0.4M
2023-09-13 12.64 12.78 12.28 12.30 0.4M
2023-09-12 12.68 12.92 12.59 12.62 0.5M
2023-09-11 12.86 13.02 12.39 12.54 0.8M
2023-09-08 12.35 12.84 12.35 12.77 0.5M
2023-09-07 12.34 12.46 12.18 12.30 0.5M
2023-09-06 12.50 12.91 12.32 12.38 0.4M
2023-09-05 12.57 12.58 12.07 12.40 0.8M
2023-09-01 12.61 12.73 12.44 12.65 0.5M
2023-08-31 12.82 12.82 12.41 12.44 0.5M
2023-08-30 12.70 12.93 12.55 12.82 0.5M
2023-08-29 12.78 13.09 12.72 12.89 0.5M
2023-08-28 12.68 13.08 12.61 12.65 0.4M
2023-08-25 12.98 13.04 12.60 12.66 0.4M
2023-08-24 13.02 13.25 12.84 12.91 0.4M
2023-08-23 13.25 13.25 12.90 13.08 0.4M
2023-08-22 13.56 13.65 13.27 13.30 0.4M
2023-08-21 13.62 13.78 13.51 13.52 0.4M
2023-08-18 13.39 13.65 13.32 13.56 0.3M
2023-08-17 13.45 13.73 13.31 13.56 0.5M
2023-08-16 13.30 13.60 13.22 13.28 0.4M
2023-08-15 13.14 13.43 13.04 13.32 0.5M
2023-08-14 13.26 13.30 12.89 13.29 0.4M
2023-08-11 13.66 13.84 13.23 13.25 0.5M
2023-08-10 13.86 14.04 13.64 13.66 0.4M
2023-08-09 13.55 13.96 13.51 13.69 0.4M
2023-08-08 13.50 13.62 13.31 13.51 0.6M
2023-08-07 13.71 13.75 13.47 13.70 0.5M
2023-08-04 13.94 14.13 13.59 13.66 0.6M
2023-08-03 13.76 13.97 13.66 13.84 0.6M
2023-08-02 13.50 13.79 13.15 13.67 1.0M
2023-08-01 13.83 14.00 13.20 13.75 1.2M
2023-07-31 13.74 14.42 13.73 14.08 1.9M
2023-07-28 13.30 13.64 13.19 13.55 0.6M
2023-07-27 13.29 13.36 12.96 13.22 0.6M
2023-07-26 12.86 13.29 12.86 13.22 0.9M
2023-07-25 12.86 13.15 12.84 12.97 0.7M
2023-07-24 12.30 12.86 12.30 12.85 1.1M
2023-07-21 12.08 12.34 11.84 12.18 0.8M
2023-07-20 12.16 12.25 11.91 12.11 0.6M
2023-07-19 12.08 12.19 11.85 12.06 0.8M
2023-07-18 12.21 12.31 12.13 12.24 0.6M
2023-07-17 11.80 12.28 11.73 12.21 0.7M
2023-07-14 12.25 12.28 11.70 11.80 0.8M
2023-07-13 12.46 12.48 12.26 12.34 0.4M
2023-07-12 12.59 12.71 12.32 12.43 0.5M
2023-07-11 12.40 12.50 12.23 12.47 0.5M
2023-07-10 12.45 12.67 12.19 12.33 0.6M
2023-07-07 12.35 12.64 12.34 12.53 0.6M
2023-07-06 12.91 12.97 12.12 12.28 0.8M
2023-07-05 12.43 13.24 12.17 13.06 1.4M
2023-07-03 12.58 12.87 12.41 12.49 0.4M
2023-06-30 12.30 12.48 12.11 12.35 0.5M
2023-06-29 11.99 12.34 11.92 12.15 0.5M
2023-06-28 11.72 11.96 11.59 11.95 0.5M
2023-06-27 12.00 12.10 11.73 11.77 0.7M
2023-06-26 12.49 12.55 11.94 11.95 0.7M
2023-06-23 12.47 12.59 12.27 12.58 1.1M
2023-06-22 12.48 12.53 12.27 12.42 0.3M
2023-06-21 12.50 12.67 12.43 12.57 0.5M
2023-06-20 12.66 12.66 12.14 12.51 0.6M
2023-06-16 12.89 12.94 12.45 12.66 0.6M
2023-06-15 12.69 12.82 12.45 12.78 0.5M
2023-06-14 12.44 12.78 12.42 12.69 0.6M
2023-06-13 12.08 12.36 12.04 12.26 0.7M
2023-06-12 12.11 12.14 11.81 11.82 0.9M
2023-06-09 12.09 12.41 11.96 12.20 0.6M
2023-06-08 12.30 12.40 11.86 12.01 0.6M
2023-06-07 12.19 12.37 11.98 12.18 0.9M
2023-06-06 11.80 12.25 11.63 12.13 0.8M
2023-06-05 12.58 12.63 11.97 11.99 0.8M
2023-06-02 12.19 12.79 12.11 12.58 1.0M
2023-06-01 11.71 12.18 11.71 11.88 1.0M
2023-05-31 11.75 12.11 11.64 11.71 1.0M
2023-05-30 12.51 12.51 11.75 11.90 1.3M
2023-05-26 12.55 13.11 12.55 12.98 0.9M
2023-05-25 12.39 12.64 12.23 12.57 0.8M
2023-05-24 12.72 12.72 12.22 12.45 0.6M
2023-05-23 12.77 12.95 12.61 12.70 0.8M
2023-05-22 12.92 13.08 12.59 12.76 0.5M
2023-05-19 12.61 13.08 12.52 12.88 0.7M
2023-05-18 12.49 12.49 12.20 12.44 0.5M
2023-05-17 12.31 12.55 12.28 12.42 0.6M
2023-05-16 12.54 12.75 12.28 12.29 0.7M
2023-05-15 12.93 13.05 12.62 12.70 0.7M
2023-05-12 13.25 13.50 12.77 12.84 0.5M
2023-05-11 12.69 13.40 12.69 13.10 0.6M
2023-05-10 12.69 12.87 12.53 12.81 0.7M
2023-05-09 13.50 13.50 12.45 12.69 1.3M
2023-05-08 13.58 13.71 13.22 13.55 0.7M
2023-05-05 13.51 13.89 13.36 13.41 0.6M
2023-05-04 13.25 13.40 12.84 13.14 1.0M
2023-05-03 13.78 13.90 13.26 13.43 0.7M
2023-05-02 14.31 14.36 13.64 13.66 1.0M
2023-05-01 15.03 15.03 14.17 14.48 0.9M
2023-04-28 14.17 14.79 14.05 14.69 0.9M
2023-04-27 14.45 14.51 14.13 14.41 0.6M
2023-04-26 15.35 15.42 14.35 14.42 0.7M
2023-04-25 15.87 16.06 15.25 15.36 0.7M
2023-04-24 15.24 15.81 15.11 15.67 0.7M
2023-04-21 15.83 15.83 15.13 15.24 0.6M
2023-04-20 16.22 16.42 15.60 15.75 0.6M
2023-04-19 16.73 16.89 16.09 16.41 0.8M
2023-04-18 16.83 17.17 16.52 16.89 1.0M
2023-04-17 15.41 16.77 15.40 16.64 1.4M
2023-04-14 15.05 15.34 14.92 15.24 0.4M
2023-04-13 14.59 15.24 14.56 15.07 0.5M
2023-04-12 14.50 14.68 14.29 14.58 0.2M
2023-04-11 14.45 14.73 14.33 14.48 0.6M
2023-04-10 14.30 14.72 14.09 14.45 0.4M
2023-04-06 14.58 14.60 14.12 14.20 0.5M
2023-04-05 14.33 14.61 13.98 14.57 0.6M
2023-04-04 14.40 14.55 13.93 14.44 1.2M
2023-04-03 14.50 14.69 13.80 14.34 1.0M
2023-03-31 14.80 14.97 14.62 14.87 0.7M
2023-03-30 15.58 15.69 14.52 14.73 0.9M
2023-03-29 15.62 15.74 15.25 15.37 0.9M
2023-03-28 15.26 15.87 15.26 15.53 0.9M
2023-03-27 15.15 15.26 14.71 15.14 0.6M
2023-03-24 14.62 14.98 14.58 14.97 0.7M
2023-03-23 15.46 15.82 14.70 14.92 1.4M
2023-03-22 15.56 15.69 15.17 15.22 0.9M
2023-03-21 15.71 16.18 15.52 15.69 1.0M
2023-03-20 14.57 15.22 14.50 14.95 0.7M
2023-03-17 15.02 15.40 14.47 14.62 0.8M
2023-03-16 15.32 15.47 14.79 15.18 1.0M
2023-03-15 16.20 16.21 15.14 15.43 1.2M
2023-03-14 16.67 17.37 16.63 16.91 1.0M
2023-03-13 16.34 17.04 15.55 16.49 1.6M
2023-03-10 17.75 18.11 17.20 17.35 0.9M
2023-03-09 18.51 18.55 17.74 17.75 0.8M
2023-03-08 18.43 18.95 18.21 18.56 0.8M
2023-03-07 17.96 18.28 17.62 18.24 0.7M
2023-03-06 18.26 18.27 17.78 17.91 1.1M
2023-03-03 18.67 18.69 18.08 18.18 1.1M
2023-03-02 18.53 18.92 18.18 18.59 1.2M
2023-03-01 18.70 19.41 18.36 18.53 1.8M
2023-02-28 18.40 18.80 18.15 18.15 1.3M
2023-02-27 17.99 18.66 17.92 18.37 0.9M
2023-02-24 18.14 18.67 18.03 18.35 1.0M
2023-02-23 18.03 18.78 18.02 18.26 1.3M
2023-02-22 17.95 18.37 17.48 17.73 1.2M
2023-02-21 18.00 18.58 17.73 18.10 1.4M
2023-02-17 18.64 18.75 17.78 18.00 0.9M
2023-02-16 18.80 19.20 18.64 18.65 1.6M
2023-02-15 18.29 18.99 17.85 18.93 1.9M
2023-02-14 17.04 18.50 16.75 18.22 2.9M
2023-02-13 16.21 16.76 15.91 16.61 1.3M
2023-02-10 16.80 16.91 15.96 16.16 0.9M
2023-02-09 15.86 16.93 15.58 16.76 1.7M
2023-02-08 16.40 16.47 15.63 15.79 0.8M
2023-02-07 15.60 16.35 15.50 16.34 1.3M
2023-02-06 15.10 15.64 15.07 15.42 1.1M
2023-02-03 14.47 15.14 14.47 15.02 0.7M
2023-02-02 15.00 15.18 14.18 14.49 0.8M
2023-02-01 14.65 15.39 14.51 15.05 0.9M
2023-01-31 13.85 14.78 13.59 14.65 1.3M
2023-01-30 14.00 14.23 13.86 13.94 0.7M
2023-01-27 13.44 14.19 13.35 14.07 1.1M
2023-01-26 13.84 13.84 13.02 13.41 0.6M
2023-01-25 13.60 13.79 12.97 13.72 0.7M
2023-01-24 13.01 14.06 12.88 13.71 1.7M
2023-01-23 13.73 13.80 12.95 12.98 1.0M
2023-01-20 13.86 13.98 13.66 13.84 0.3M
2023-01-19 13.56 13.74 13.28 13.61 0.4M
2023-01-18 14.22 14.39 13.62 13.62 0.5M
2023-01-17 14.20 14.57 13.97 14.22 1.2M
2023-01-13 13.91 14.16 13.59 14.10 0.7M
2023-01-12 13.10 13.83 13.08 13.72 0.7M
2023-01-11 13.65 13.90 13.02 13.02 0.7M
2023-01-10 13.18 13.79 13.08 13.63 0.7M
2023-01-09 14.00 14.15 13.25 13.26 0.5M
2023-01-06 13.70 14.14 13.52 13.83 0.7M
2023-01-05 13.24 13.53 13.10 13.44 0.7M
2023-01-04 13.75 13.89 13.01 13.18 1.3M
2023-01-03 14.40 14.50 13.77 13.97 0.7M