Stockscreener 앱 받기
11.40
0.87%
-0.10
Ardmore Shipping Corp 주식 (ASC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $11.72 | $11.11 | $0.6066 | 976,853.0 | -0.87% |
| 2024-11-26 | $12.03 | $11.44 | $0.5849 | 1,021,866.0 | -2.87% |
| 2024-11-25 | $11.87 | $11.59 | $0.28 | 938,233.0 | -0.08% |
| 2024-11-22 | $12.04 | $11.72 | $0.32 | 815,529.0 | -0.34% |
| 2024-11-21 | $12.29 | $11.62 | $0.67 | 1,261,886.0 | -3.49% |
| 2024-11-20 | $12.64 | $12.12 | $0.515 | 964,344.0 | -0.32% |
| 2024-11-19 | $12.46 | $11.87 | $0.59 | 928,725.0 | +3.52% |
| 2024-11-18 | $12.05 | $11.75 | $0.30 | 870,222.0 | +1.44% |
| 2024-11-15 | $12.14 | $11.59 | $0.5535 | 963,775.0 | -1.51% |
| 2024-11-14 | $12.23 | $11.92 | $0.31 | 1,002,286.0 | +0.08% |
| 2024-11-13 | $12.22 | $11.91 | $0.31 | 856,613.0 | -0.33% |
| 2024-11-12 | $12.16 | $11.85 | $0.31 | 1,082,753.0 | -2.20% |
| 2024-11-11 | $12.35 | $11.92 | $0.4317 | 1,768,808.0 | +0.82% |
| 2024-11-08 | $12.79 | $12.06 | $0.73 | 2,129,325.0 | -5.52% |
| 2024-11-07 | $13.70 | $12.84 | $0.86 | 1,345,606.0 | -2.65% |
| 2024-11-06 | $13.71 | $13.05 | $0.66 | 1,361,252.0 | -3.86% |
| 2024-11-05 | $14.00 | $13.62 | $0.3833 | 701,961.0 | -1.22% |
| 2024-11-04 | $13.98 | $13.67 | $0.31 | 779,462.0 | -0.93% |
| 2024-11-01 | $14.36 | $13.97 | $0.39 | 540,914.0 | -0.50% |
| 2024-10-31 | $14.40 | $13.96 | $0.44 | 440,379.0 | -0.07% |
| 2024-10-30 | $14.17 | $13.85 | $0.32 | 607,229.0 | -0.28% |
| 2024-10-29 | $14.41 | $14.02 | $0.3899 | 552,493.0 | -1.80% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.36 | $11.11 | $3.25 | 21,287,266.0 | -19.21% |
| 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% |
Ardmore Shipping Corp 주식 (ASC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.32 | $13.44 | $2.88 | 16,775,985.0 | -4.44% |
| 2022-11 | $15.61 | $13.26 | $2.35 | 17,431,671.0 | +11.46% |
| 2022-10 | $13.62 | $8.76 | $4.86 | 14,061,776.0 | +48.19% |
| 2022-09 | $10.60 | $8.75 | $1.85 | 16,359,582.0 | -5.29% |
| 2022-08 | $10.36 | $8.05 | $2.31 | 17,689,843.0 | +18.28% |
| 2022-07 | $8.74 | $6.32 | $2.42 | 10,999,302.0 | +16.93% |
| 2022-06 | $8.24 | $6.90 | $1.34 | 22,020,444.0 | -0.14% |
| 2022-05 | $7.89 | $5.91 | $1.98 | 14,822,071.0 | +12.04% |
| 2022-04 | $6.44 | $4.50 | $1.94 | 9,493,942.0 | +38.44% |
| 2022-03 | $4.69 | $3.81 | $0.88 | 3,908,385.0 | +2.27% |
| 2022-02 | $4.49 | $3.33 | $1.16 | 2,665,722.0 | +28.65% |
| 2022-01 | $3.79 | $3.09 | $0.70 | 2,233,003.0 | +1.18% |
0.19%
0.27%
자본화:
|
볼륨(24시간):