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 August 12, 2019, ASC opened at $6.10, traded as high as $6.12 and as low as $5.94, and closed at $6.04. Trading volume was a total of 243.60K shares. On August 13, 2019, ASC opened at $5.99, traded as high as $6.28 and as low as $5.97, and closed at $6.08. Trading volume was a total of 253.60K shares. On August 14, 2019, ASC opened at $5.93, traded as high as $5.98 and as low as $5.83, and closed at $5.87. Trading volume was a total of 156.80K shares. On August 15, 2019, ASC opened at $5.87, traded as high as $5.90 and as low as $5.54, and closed at $5.70. Trading volume was a total of 317.20K shares. On August 16, 2019, ASC opened at $5.73, traded as high as $5.94 and as low as $5.54, and closed at $5.85. Trading volume was a total of 151.30K 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: | 08/16/2019 | ||
| Start price/share: | $13.50 | ||
| End price/share: | $5.85 | ||
| Starting shares: | 740.74 | ||
| Ending shares: | 846.75 | ||
| Dividends reinvested/share: | $1.48 | ||
| Total return: | -50.47% | ||
| Average Annual Total Return: | -10.97% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $4,954.57 | ||
| Years: | 6.04 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/01/2013 | ||
| End date: | 08/16/2019 | ||
| Start price/share: | $13.50 | ||
| End price/share: | $5.85 | ||
| Dividends collected/share: | $1.48 | ||
| Total return: | -45.73% | ||
| Average Annual Total Return: | -9.62% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $5,426.36 | ||
| Years: | 6.04 | ||
 | |||||
| ASC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/12/2019 | $6.10 | $6.12 | $5.94 | $6.04 | 243.60K |
| 08/13/2019 | $5.99 | $6.28 | $5.97 | $6.08 | 253.60K |
| 08/14/2019 | $5.93 | $5.98 | $5.83 | $5.87 | 156.80K |
| 08/15/2019 | $5.87 | $5.90 | $5.54 | $5.70 | 317.20K |
| 08/16/2019 | $5.73 | $5.94 | $5.54 | $5.85 | 151.30K |
|
| 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 |
| 08/12/2019 | $6.04 |
| 08/13/2019 | $6.08 |
| 08/14/2019 | $5.87 |
| 08/15/2019 | $5.70 |
| 08/16/2019 | $5.85 |
