Historical Stock Price
| Home |
| Free Dividend Report |
| Stock Splits Calendar |
| 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 February 22, 2021, ASC opened at $4.18, traded as high as $4.41 and as low as $4.18, and closed at $4.31. Trading volume was a total of 381.40K shares. On February 23, 2021, ASC opened at $4.35, traded as high as $4.35 and as low as $4.10, and closed at $4.12. Trading volume was a total of 236.50K shares. On February 24, 2021, ASC opened at $4.16, traded as high as $4.25 and as low as $4.14, and closed at $4.20. Trading volume was a total of 191.20K shares. On February 25, 2021, ASC opened at $4.16, traded as high as $4.32 and as low as $4.09, and closed at $4.13. Trading volume was a total of 278.90K shares. On February 26, 2021, ASC opened at $4.09, traded as high as $4.14 and as low as $3.86, and closed at $3.94. Trading volume was a total of 352.50K 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: | 08/01/2013 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $13.50 | ||
| End price/share: | $3.94 | ||
| Starting shares: | 740.74 | ||
| Ending shares: | 853.89 | ||
| Dividends reinvested/share: | $1.53 | ||
| Total return: | -66.36% | ||
| Average Annual Total Return: | -13.39% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $3,364.23 | ||
| Years: | 7.58 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/01/2013 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $13.50 | ||
| End price/share: | $3.94 | ||
| Dividends collected/share: | $1.53 | ||
| Total return: | -59.51% | ||
| Average Annual Total Return: | -11.25% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $4,047.77 | ||
| Years: | 7.58 | ||
 | |||||
| ASC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/22/2021 | $4.18 | $4.41 | $4.18 | $4.31 | 381.40K |
| 02/23/2021 | $4.35 | $4.35 | $4.10 | $4.12 | 236.50K |
| 02/24/2021 | $4.16 | $4.25 | $4.14 | $4.20 | 191.20K |
| 02/25/2021 | $4.16 | $4.32 | $4.09 | $4.13 | 278.90K |
| 02/26/2021 | $4.09 | $4.14 | $3.86 | $3.94 | 352.50K |
|
| 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 |
| 02/22/2021 | $4.31 |
| 02/23/2021 | $4.12 |
| 02/24/2021 | $4.20 |
| 02/25/2021 | $4.13 |
| 02/26/2021 | $3.94 |
