Stockscreener 앱 받기
16.07
3.25%
-0.525
Ardmore Shipping Corp 주식 (ASC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-05 | $16.54 | $15.87 | $0.67 | 373,263.0 | -3.19% |
| 2026-03-04 | $16.68 | $16.17 | $0.5137 | 609,468.0 | +0.79% |
| 2026-03-03 | $16.57 | $15.91 | $0.65 | 810,991.0 | -1.44% |
| 2026-03-02 | $16.91 | $15.87 | $1.04 | 1,239,086.0 | +2.01% |
| 2026-02-27 | $16.47 | $15.87 | $0.6035 | 1,108,489.0 | +2.63% |
| 2026-02-26 | $16.00 | $15.41 | $0.59 | 1,117,781.0 | +2.31% |
| 2026-02-25 | $15.63 | $15.13 | $0.50 | 577,095.0 | +1.76% |
| 2026-02-24 | $15.37 | $14.97 | $0.40 | 677,616.0 | +2.47% |
| 2026-02-23 | $15.02 | $14.68 | $0.34 | 675,141.0 | -1.12% |
| 2026-02-20 | $15.13 | $14.63 | $0.50 | 600,552.0 | +1.68% |
| 2026-02-19 | $14.93 | $14.38 | $0.5499 | 948,497.0 | +1.85% |
| 2026-02-18 | $14.75 | $14.18 | $0.566 | 1,353,232.0 | +4.13% |
| 2026-02-17 | $14.12 | $13.62 | $0.505 | 1,115,462.0 | +3.31% |
| 2026-02-13 | $13.84 | $13.16 | $0.675 | 1,098,067.0 | +3.66% |
| 2026-02-12 | $13.63 | $12.90 | $0.73 | 837,148.0 | -3.53% |
| 2026-02-11 | $13.71 | $13.39 | $0.32 | 651,437.0 | +2.57% |
| 2026-02-10 | $13.37 | $13.05 | $0.32 | 635,195.0 | +0.38% |
| 2026-02-09 | $13.24 | $12.97 | $0.2718 | 410,979.0 | +0.38% |
| 2026-02-06 | $13.27 | $12.47 | $0.80 | 520,795.0 | +5.12% |
| 2026-02-05 | $12.90 | $12.49 | $0.41 | 490,006.0 | -0.95% |
| 2026-02-04 | $12.79 | $12.42 | $0.3725 | 421,402.0 | -1.64% |
| 2026-02-03 | $12.91 | $12.59 | $0.32 | 537,072.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $16.91 | $15.87 | $1.04 | 3,032,808.0 | -1.89% |
| 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% |
4.44%
자본화:
|
볼륨(24시간):