Stockscreener 앱 받기
18.17
0.83%
0.15
시간 외 거래:
18.16
-0.01
-0.06%
Ardmore Shipping Corp 주식 (ASC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $18.39 | $17.86 | $0.535 | 549,610.0 | +0.83% |
| 2026-09-03 | $18.27 | $17.70 | $0.57 | 677,943.0 | -0.28% |
| 2026-09-02 | $18.12 | $17.48 | $0.64 | 538,043.0 | +2.21% |
| 2026-09-01 | $17.76 | $17.37 | $0.39 | 708,961.0 | +1.67% |
| 2026-08-31 | $17.75 | $17.10 | $0.65 | 591,097.0 | +0.17% |
| 2026-08-28 | $17.44 | $16.61 | $0.83 | 914,878.0 | -1.70% |
| 2026-08-27 | $17.93 | $17.32 | $0.61 | 987,994.0 | +4.00% |
| 2026-08-26 | $17.85 | $16.88 | $0.97 | 860,211.0 | -5.61% |
| 2026-08-25 | $18.39 | $17.87 | $0.5199 | 531,222.0 | -1.42% |
| 2026-08-24 | $18.62 | $18.13 | $0.49 | 647,101.0 | -0.82% |
| 2026-08-21 | $18.91 | $18.29 | $0.62 | 908,990.0 | +1.15% |
| 2026-08-20 | $18.44 | $18.02 | $0.42 | 426,402.0 | -1.09% |
| 2026-08-19 | $18.60 | $18.17 | $0.43 | 387,984.0 | +2.11% |
| 2026-08-18 | $18.20 | $17.75 | $0.45 | 609,890.0 | -0.33% |
| 2026-08-17 | $18.32 | $17.61 | $0.7142 | 610,310.0 | +2.61% |
| 2026-08-14 | $17.72 | $17.33 | $0.39 | 463,391.0 | +1.73% |
| 2026-08-13 | $17.50 | $16.77 | $0.73 | 427,715.0 | +3.84% |
| 2026-08-12 | $16.82 | $15.92 | $0.90 | 452,970.0 | +2.84% |
| 2026-08-11 | $16.49 | $15.92 | $0.5681 | 580,773.0 | -1.10% |
| 2026-08-10 | $16.86 | $16.36 | $0.50 | 505,610.0 | -1.92% |
Ardmore Shipping Corp 주식 (ASC) 연도별 가격 이력
이 심층 분석에서는 Ardmore Shipping Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ardmore Shipping Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ardmore Shipping Corp 주식 (ASC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $18.39 | $17.37 | $1.02 | 3,024,167.0 | +4.49% |
| 2026-08 | $18.91 | $15.92 | $2.99 | 12,951,799.0 | +0.00% |
| 2026-07 | $17.66 | $13.81 | $3.85 | 12,725,935.0 | +24.13% |
| 2026-06 | $17.95 | $13.84 | $4.11 | 13,647,335.0 | -12.87% |
| 2026-05 | $20.02 | $15.81 | $4.21 | 15,650,331.0 | -9.26% |
| 2026-04 | $18.00 | $14.91 | $3.09 | 11,584,975.0 | +16.20% |
| 2026-03 | $16.91 | $13.44 | $3.47 | 16,782,237.0 | -6.90% |
| 2026-02 | $16.47 | $12.42 | $4.05 | 14,420,756.0 | +26.78% |
| 2026-01 | $12.94 | $10.31 | $2.63 | 13,286,168.0 | +22.00% |
Ardmore Shipping Corp 주식 (ASC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.41 | $10.49 | $1.92 | 11,120,830.0 | -14.06% |
| 2025-11 | $13.56 | $12.01 | $1.55 | 11,524,538.0 | -2.86% |
| 2025-10 | $12.83 | $10.77 | $2.06 | 11,013,261.0 | +6.07% |
| 2025-09 | $13.45 | $11.49 | $1.96 | 11,130,742.0 | +2.15% |
| 2025-08 | $11.75 | $10.17 | $1.58 | 11,095,837.0 | +6.80% |
| 2025-07 | $11.14 | $9.53 | $1.61 | 12,016,645.0 | +13.33% |
| 2025-06 | $10.60 | $9.18 | $1.42 | 13,128,018.0 | -0.10% |
| 2025-05 | $10.42 | $9.41 | $1.01 | 12,467,967.0 | +0.73% |
| 2025-04 | $9.93 | $8.32 | $1.61 | 12,778,735.0 | -2.55% |
| 2025-03 | $10.54 | $9.09 | $1.45 | 13,348,054.0 | +8.06% |
| 2025-02 | $12.28 | $9.01 | $3.27 | 14,226,101.0 | -23.67% |
| 2025-01 | $13.85 | $11.01 | $2.84 | 15,116,328.0 | -2.30% |
Ardmore Shipping Corp 주식 (ASC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.27 | $10.86 | $1.41 | 18,436,069.0 | +7.62% |
| 2024-11 | $14.36 | $11.08 | $3.28 | 20,966,596.0 | -20.91% |
| 2024-10 | $18.79 | $13.85 | $4.94 | 9,633,434.0 | -22.04% |
| 2024-09 | $18.50 | $16.61 | $1.88 | 9,275,264.0 | -4.13% |
| 2024-08 | $21.52 | $18.21 | $3.31 | 11,186,260.0 | -12.92% |
| 2024-07 | $22.72 | $19.59 | $3.13 | 13,889,305.0 | -3.77% |
| 2024-06 | $23.16 | $20.70 | $2.46 | 12,859,530.0 | +0.54% |
| 2024-05 | $23.44 | $16.56 | $6.88 | 18,680,117.0 | +33.79% |
| 2024-04 | $17.17 | $15.44 | $1.73 | 10,857,937.0 | +2.01% |
| 2024-03 | $17.02 | $15.48 | $1.54 | 10,429,232.0 | +1.17% |
| 2024-02 | $16.77 | $15.05 | $1.72 | 14,180,172.0 | -2.05% |
| 2024-01 | $16.88 | $14.24 | $2.64 | 16,236,850.0 | +17.60% |
0.90%
자본화:
|
볼륨(24시간):