Stockscreener 앱 받기
9.9252
2.38%
0.2552
Ardmore Shipping Corp 주식 (ASC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $9.93 | $9.74 | $0.185 | 230,155.0 | +2.64% |
| 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% |
| 2025-05-06 | $10.26 | $9.81 | $0.45 | 666,056.0 | -0.60% |
| 2025-05-05 | $10.11 | $9.83 | $0.28 | 520,077.0 | +1.53% |
| 2025-05-02 | $9.88 | $9.64 | $0.24 | 389,950.0 | +1.13% |
| 2025-05-01 | $9.77 | $9.53 | $0.245 | 533,969.0 | +1.68% |
| 2025-04-30 | $9.70 | $9.45 | $0.255 | 418,401.0 | -1.34% |
| 2025-04-29 | $9.72 | $9.50 | $0.225 | 335,876.0 | +1.26% |
| 2025-04-28 | $9.68 | $9.45 | $0.2284 | 392,985.0 | -0.31% |
| 2025-04-25 | $9.68 | $9.26 | $0.415 | 368,215.0 | +2.24% |
| 2025-04-24 | $9.42 | $9.09 | $0.33 | 381,190.0 | +1.19% |
| 2025-04-23 | $9.30 | $8.88 | $0.415 | 405,508.0 | +2.77% |
| 2025-04-22 | $9.24 | $8.93 | $0.3099 | 372,296.0 | -1.10% |
| 2025-04-21 | $9.20 | $9.01 | $0.19 | 361,430.0 | -1.19% |
| 2025-04-17 | $9.28 | $8.86 | $0.42 | 481,045.0 | +4.18% |
| 2025-04-16 | $8.88 | $8.61 | $0.2698 | 551,531.0 | +1.72% |
| 2025-04-15 | $8.90 | $8.70 | $0.205 | 433,960.0 | -2.47% |
| 2025-04-14 | $9.34 | $8.90 | $0.435 | 434,884.0 | -3.98% |
| 2025-04-11 | $9.35 | $8.78 | $0.57 | 627,038.0 | +6.17% |
| 2025-04-10 | $8.92 | $8.61 | $0.31 | 576,800.0 | -2.45% |
| 2025-04-09 | $9.23 | $8.32 | $0.91 | 980,419.0 | +5.41% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $10.26 | $9.41 | $0.85 | 3,693,735.0 | +4.04% |
| 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% |
0.30%
0.46%
자본화:
|
볼륨(24시간):