Historical Stock Price
| Home |
| Free Dividend Report |
| ASC Dividend History |
| ASC Historical Stock Prices |
| Preferred Stock Newsletter |
| ASC Options Chain |
| Stock Message Boards |
Ardmore Shipping (ASC) has the following price history information. Looking back at ASC historical stock prices for the last five trading days, on November 29, 2021, ASC opened at $3.93, traded as high as $3.99 and as low as $3.77, and closed at $3.82. Trading volume was a total of 513.90K shares. On November 30, 2021, ASC opened at $3.77, traded as high as $3.86 and as low as $3.38, and closed at $3.67. Trading volume was a total of 510.80K shares. On December 01, 2021, ASC opened at $3.67, traded as high as $3.69 and as low as $3.46, and closed at $3.57. Trading volume was a total of 175.30K shares. On December 02, 2021, ASC opened at $3.60, traded as high as $3.69 and as low as $3.52, and closed at $3.69. Trading volume was a total of 157.10K shares. On December 03, 2021, ASC opened at $3.70, traded as high as $3.70 and as low as $3.53, and closed at $3.57. Trading volume was a total of 177.90K shares.
ASC Historical Stock Prices By Date:
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: | 08/02/2013 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $13.75 | ||
| End price/share: | $3.57 | ||
| Starting shares: | 727.27 | ||
| Ending shares: | 838.36 | ||
| Dividends reinvested/share: | $1.53 | ||
| Total return: | -70.07% | ||
| Average Annual Total Return: | -13.46% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $2,993.88 | ||
| Years: | 8.34 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/02/2013 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $13.75 | ||
| End price/share: | $3.57 | ||
| Dividends collected/share: | $1.53 | ||
| Total return: | -62.94% | ||
| Average Annual Total Return: | -11.22% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,705.28 | ||
| Years: | 8.34 | ||
 | |||||
| ASC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $3.93 | $3.99 | $3.77 | $3.82 | 513.90K |
| 11/30/2021 | $3.77 | $3.86 | $3.38 | $3.67 | 510.80K |
| 12/01/2021 | $3.67 | $3.69 | $3.46 | $3.57 | 175.30K |
| 12/02/2021 | $3.60 | $3.69 | $3.52 | $3.69 | 157.10K |
| 12/03/2021 | $3.70 | $3.70 | $3.53 | $3.57 | 177.90K |
|
| About Ardmore Shipping |
| 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. |
| ASC Historical Closing Prices | |
| Date | Close |
| 11/29/2021 | $3.82 |
| 11/30/2021 | $3.67 |
| 12/01/2021 | $3.57 |
| 12/02/2021 | $3.69 |
| 12/03/2021 | $3.57 |
