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 October 17, 2019, ASC opened at $9.35, traded as high as $9.43 and as low as $8.83, and closed at $8.89. Trading volume was a total of 549.40K shares. On October 18, 2019, ASC opened at $8.90, traded as high as $9.05 and as low as $8.77, and closed at $8.92. Trading volume was a total of 275.00K shares. On October 21, 2019, ASC opened at $8.95, traded as high as $8.95 and as low as $8.47, and closed at $8.51. Trading volume was a total of 393.30K shares. On October 22, 2019, ASC opened at $8.51, traded as high as $8.68 and as low as $8.39, and closed at $8.46. Trading volume was a total of 346.30K shares. On October 23, 2019, ASC opened at $8.53, traded as high as $8.89 and as low as $8.46, and closed at $8.80. Trading volume was a total of 252.60K 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: | 10/23/2019 | ||
| Start price/share: | $13.50 | ||
| End price/share: | $8.80 | ||
| Starting shares: | 740.74 | ||
| Ending shares: | 846.75 | ||
| Dividends reinvested/share: | $1.48 | ||
| Total return: | -25.49% | ||
| Average Annual Total Return: | -4.61% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,452.46 | ||
| Years: | 6.23 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/01/2013 | ||
| End date: | 10/23/2019 | ||
| Start price/share: | $13.50 | ||
| End price/share: | $8.80 | ||
| Dividends collected/share: | $1.48 | ||
| Total return: | -23.88% | ||
| Average Annual Total Return: | -4.29% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,609.59 | ||
| Years: | 6.23 | ||
 | |||||
| ASC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/17/2019 | $9.35 | $9.43 | $8.83 | $8.89 | 549.40K |
| 10/18/2019 | $8.90 | $9.05 | $8.77 | $8.92 | 275.00K |
| 10/21/2019 | $8.95 | $8.95 | $8.47 | $8.51 | 393.30K |
| 10/22/2019 | $8.51 | $8.68 | $8.39 | $8.46 | 346.30K |
| 10/23/2019 | $8.53 | $8.89 | $8.46 | $8.80 | 252.60K |
|
| About Ardmore Shipping |
| Ardmore Shipping provides seaborne transportation of petroleum products and chemicals worldwide to oil majors, national oil companies, oil and chemical traders, and chemical companies, with its modern, fuel-efficient fleet of mid-size product and chemical tankers. Co.'s fleet consists of 28 vessels all of which are in operation. Co. commenced business operations for building an enduring product and chemical tanker company that emphasizes service excellence, innovation, and operational efficiency through its focus on high quality, fuel-efficient vessels. |
| ASC Historical Closing Prices | |
| Date | Close |
| 10/17/2019 | $8.89 |
| 10/18/2019 | $8.92 |
| 10/21/2019 | $8.51 |
| 10/22/2019 | $8.46 |
| 10/23/2019 | $8.80 |
