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 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:

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: 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
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
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.
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

ASC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.