Historical Stock Price
ASC historical stock prices picture
Ardmore Shipping (ASC) has the following price history information. Looking back at ASC historical stock prices for the last five trading days, on March 30, 2020, ASC opened at $5.44, traded as high as $5.71 and as low as $5.37, and closed at $5.62. Trading volume was a total of 513.30K shares. On March 31, 2020, ASC opened at $5.37, traded as high as $5.65 and as low as $5.06, and closed at $5.25. Trading volume was a total of 418.10K shares. On April 01, 2020, ASC opened at $5.02, traded as high as $5.35 and as low as $4.74, and closed at $5.24. Trading volume was a total of 466.70K shares. On April 02, 2020, ASC opened at $5.22, traded as high as $5.40 and as low as $4.52, and closed at $4.71. Trading volume was a total of 602.30K shares. On April 03, 2020, ASC opened at $4.69, traded as high as $4.69 and as low as $4.40, and closed at $4.61. Trading volume was a total of 344.50K shares.

ASC Historical Stock Prices By Date:

ASC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ardmore Shipping shares, starting with a $10,000 purchase of ASC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 08/01/2013
End date: 04/03/2020
Start price/share: $13.50
End price/share: $4.61
Starting shares: 740.74
Ending shares: 853.89
Dividends reinvested/share: $1.53
Total return: -60.64%
Average Annual Total Return: -13.03%
Starting investment: $10,000.00
Ending investment: $3,937.20
Years: 6.68
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/01/2013
End date: 04/03/2020
Start price/share: $13.50
End price/share: $4.61
Dividends collected/share: $1.53
Total return: -54.55%
Average Annual Total Return: -11.14%
Starting investment: $10,000.00
Ending investment: $4,544.93
Years: 6.68
Date Open High Low Close Volume
03/30/2020 $5.44 $5.71 $5.37 $5.62 513.30K
03/31/2020 $5.37 $5.65 $5.06 $5.25 418.10K
04/01/2020 $5.02 $5.35 $4.74 $5.24 466.70K
04/02/2020 $5.22 $5.40 $4.52 $4.71 602.30K
04/03/2020 $4.69 $4.69 $4.40 $4.61 344.50K
Ardmore Shipping is a holding company. Through its subsidiaries, Co. provides seaborne transportation of petroleum products and chemicals worldwide to oil majors, national oil companies, oil and chemical traders, and chemical companies, with its fleet of mid-size product and chemical tankers.
Date Close
03/30/2020$5.62
03/31/2020$5.25
04/01/2020$5.24
04/02/2020$4.71
04/03/2020$4.61

ASC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.