XNYS
Datos históricos de Ardmore Shipping Corporation
Ardmore Shipping Corporation · ASC
$19.70
▲ +0.42 (+2.18%)
Última operación · 10/10/2026, 18:37:57 UTC
- Variación en el periodo
- +75.43%
- Máximo
- US$20.03
- 11 de mayo de 2026
- Mínimo
- US$10.31
- 2 de enero de 2026
- Volumen medio diario
- 0.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.55 | 19.74 | 19.21 | 19.28 | −0.98% | 541,252.212 |
| 8 oct 2026 | 18.86 | 19.52 | 18.71 | 19.47 | +5.36% | 1.32 M |
| 7 oct 2026 | 18.97 | 19.47 | 18.36 | 18.48 | −1.81% | 828,336.934 |
| 6 oct 2026 | 19.23 | 19.23 | 18.70 | 18.82 | −2.69% | 539,239.904 |
| 5 oct 2026 | 19.75 | 19.90 | 18.90 | 19.34 | +0.21% | 687,791.945 |
| 2 oct 2026 | 19.06 | 19.31 | 18.84 | 19.30 | +0.26% | 525,965.275 |
| 1 oct 2026 | 18.50 | 19.28 | 18.37 | 19.25 | +3.16% | 709,015.217 |
| 30 sep 2026 | 18.69 | 19.20 | 18.53 | 18.66 | +1.19% | 853,455.344 |
| 29 sep 2026 | 18.00 | 18.60 | 18.00 | 18.44 | +1.60% | 713,986.559 |
| 28 sep 2026 | 18.15 | 18.36 | 17.82 | 18.15 | +1.68% | 934,800.941 |
| 25 sep 2026 | 17.79 | 18.01 | 17.52 | 17.85 | +0.11% | 389,315.988 |
| 24 sep 2026 | 17.58 | 17.99 | 17.38 | 17.83 | +1.25% | 649,846.037 |
| 23 sep 2026 | 17.83 | 17.87 | 17.20 | 17.61 | −0.90% | 459,077.605 |
| 22 sep 2026 | 18.21 | 18.47 | 17.77 | 17.77 | −4.46% | 819,685.808 |
| 21 sep 2026 | 18.73 | 19.18 | 18.49 | 18.60 | −2.36% | 478,183.11 |
| 18 sep 2026 | 19.06 | 19.27 | 18.82 | 19.05 | +0.26% | 676,625.671 |
| 17 sep 2026 | 19.01 | 19.37 | 18.95 | 19.00 | −0.31% | 542,849.914 |
| 16 sep 2026 | 18.81 | 19.33 | 18.79 | 19.06 | +1.71% | 718,705.461 |
| 15 sep 2026 | 18.75 | 19.09 | 18.49 | 18.74 | −0.05% | 686,398.604 |
| 14 sep 2026 | 18.85 | 18.86 | 18.44 | 18.75 | +0.43% | 427,210.894 |
| 11 sep 2026 | 18.50 | 18.92 | 18.44 | 18.67 | +1.14% | 575,546.12 |
| 10 sep 2026 | 18.39 | 18.61 | 18.21 | 18.46 | +1.26% | 378,205.313 |
| 9 sep 2026 | 18.13 | 18.40 | 17.64 | 18.23 | +1.33% | 532,299.171 |
| 8 sep 2026 | 18.34 | 18.34 | 17.79 | 17.99 | −0.99% | 422,500.894 |
| 4 sep 2026 | 18.02 | 18.40 | 17.86 | 18.17 | +0.83% | 549,765.163 |
| 3 sep 2026 | 18.05 | 18.27 | 17.70 | 18.02 | −0.28% | 679,032.55 |
| 2 sep 2026 | 17.67 | 18.12 | 17.48 | 18.07 | +2.21% | 538,071.346 |
| 1 sep 2026 | 17.55 | 17.76 | 17.37 | 17.68 | +1.67% | 729,592.22 |
| 31 ago 2026 | 17.62 | 17.75 | 17.10 | 17.39 | +0.17% | 611,627.95 |
| 28 ago 2026 | 16.78 | 17.44 | 16.61 | 17.36 | −1.70% | 963,715.461 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.