Stockscreener 앱 받기
9.59
0.83%
-0.08
시간 외 거래:
9.81
0.22
+2.29%
Ardmore Shipping Corp 주식 (ASC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $9.82 | $9.45 | $0.375 | 504,510.0 | -0.83% |
| 2025-06-05 | $9.75 | $9.51 | $0.24 | 313,150.0 | -0.31% |
| 2025-06-04 | $9.79 | $9.52 | $0.27 | 328,604.0 | +0.94% |
| 2025-06-03 | $9.71 | $9.18 | $0.525 | 482,903.0 | -0.52% |
| 2025-06-02 | $9.82 | $9.55 | $0.27 | 391,672.0 | +0.52% |
| 2025-05-30 | $9.65 | $9.45 | $0.20 | 456,523.0 | +0.10% |
| 2025-05-29 | $9.63 | $9.42 | $0.21 | 400,626.0 | +1.37% |
| 2025-05-28 | $9.89 | $9.46 | $0.425 | 842,856.0 | -4.54% |
| 2025-05-27 | $9.96 | $9.71 | $0.25 | 494,663.0 | +1.54% |
| 2025-05-23 | $9.80 | $9.47 | $0.33 | 415,619.0 | +1.88% |
| 2025-05-22 | $10.10 | $9.59 | $0.516 | 591,020.0 | -5.52% |
| 2025-05-21 | $10.42 | $10.14 | $0.28 | 554,066.0 | -2.40% |
| 2025-05-20 | $10.41 | $10.13 | $0.28 | 796,964.0 | +2.46% |
| 2025-05-19 | $10.22 | $9.98 | $0.245 | 646,877.0 | +0.89% |
| 2025-05-16 | $10.10 | $9.86 | $0.24 | 561,612.0 | +1.41% |
| 2025-05-15 | $9.96 | $9.67 | $0.291 | 417,138.0 | -0.10% |
| 2025-05-14 | $10.05 | $9.85 | $0.20 | 729,345.0 | +1.12% |
| 2025-05-13 | $9.97 | $9.70 | $0.275 | 779,770.0 | +0.20% |
| 2025-05-12 | $10.26 | $9.74 | $0.52 | 810,363.0 | -1.21% |
| 2025-05-09 | $9.95 | $9.74 | $0.205 | 506,945.0 | +2.59% |
| 2025-05-08 | $9.84 | $9.46 | $0.38 | 568,184.0 | -0.62% |
| 2025-05-07 | $9.85 | $9.41 | $0.44 | 785,344.0 | -1.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $9.82 | $9.18 | $0.645 | 2,525,349.0 | -0.21% |
| 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% |
Ardmore Shipping Corp 주식 (ASC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.17 | $13.15 | $2.02 | 14,007,988.0 | +3.60% |
| 2023-11 | $14.15 | $12.69 | $1.46 | 12,944,913.0 | +2.33% |
| 2023-10 | $14.36 | $11.78 | $2.58 | 13,422,561.0 | +2.15% |
| 2023-09 | $13.23 | $12.06 | $1.16 | 10,251,054.0 | +4.58% |
| 2023-08 | $14.13 | $12.41 | $1.72 | 11,866,924.0 | -11.65% |
| 2023-07 | $14.42 | $11.70 | $2.72 | 14,944,470.0 | +14.01% |
| 2023-06 | $12.94 | $11.59 | $1.35 | 13,705,160.0 | +5.47% |
| 2023-05 | $15.03 | $11.64 | $3.39 | 16,541,741.0 | -20.29% |
| 2023-04 | $17.17 | $13.80 | $3.37 | 13,305,060.0 | -1.21% |
| 2023-03 | $19.41 | $14.47 | $4.94 | 22,636,751.0 | -18.07% |
| 2023-02 | $19.20 | $14.18 | $5.02 | 23,783,920.0 | +23.89% |
| 2023-01 | $14.78 | $12.88 | $1.90 | 16,057,321.0 | +1.67% |
0.25%
0.28%
자본화:
|
볼륨(24시간):