Stockscreener 앱 받기
16.39
1.32%
-0.22
시장 영업 전:
16.34
-0.05
-0.31%
Ardmore Shipping Corp 주식 (ASC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $16.64 | $16.20 | $0.44 | 556,638.0 | -1.32% |
| 2026-07-24 | $17.03 | $16.45 | $0.58 | 422,018.0 | +0.18% |
| 2026-07-23 | $16.69 | $16.07 | $0.62 | 731,930.0 | +3.37% |
| 2026-07-22 | $16.41 | $15.96 | $0.4475 | 417,671.0 | -1.53% |
| 2026-07-21 | $16.47 | $15.94 | $0.53 | 333,229.0 | +2.97% |
| 2026-07-20 | $16.09 | $15.63 | $0.46 | 429,794.0 | +2.73% |
| 2026-07-17 | $15.65 | $15.17 | $0.48 | 411,238.0 | -2.41% |
| 2026-07-16 | $16.23 | $15.68 | $0.55 | 507,193.0 | -1.56% |
| 2026-07-15 | $16.36 | $15.56 | $0.8025 | 537,659.0 | -0.93% |
| 2026-07-14 | $16.52 | $16.07 | $0.45 | 435,580.0 | +2.21% |
| 2026-07-13 | $16.71 | $15.80 | $0.91 | 666,629.0 | -3.42% |
| 2026-07-10 | $16.45 | $15.46 | $0.99 | 921,174.0 | +6.98% |
| 2026-07-09 | $15.89 | $14.93 | $0.965 | 500,704.0 | -4.19% |
| 2026-07-08 | $16.12 | $15.52 | $0.60 | 505,004.0 | +3.50% |
| 2026-07-07 | $15.53 | $15.04 | $0.49 | 494,573.0 | +1.51% |
| 2026-07-06 | $15.67 | $14.66 | $1.01 | 548,115.0 | +2.42% |
| 2026-07-02 | $15.23 | $14.65 | $0.58 | 949,118.0 | +4.28% |
| 2026-07-01 | $14.38 | $13.81 | $0.57 | 765,608.0 | +1.71% |
| 2026-06-30 | $14.46 | $13.84 | $0.62 | 884,839.0 | -2.64% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $17.03 | $13.81 | $3.22 | 10,690,513.0 | +16.99% |
| 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% |
1.76%
0.06%
자본화:
|
볼륨(24시간):