Stockscreener 앱 받기
10.56
2.04%
-0.22
시장 영업 전:
10.56
Ardmore Shipping Corp 주식 (ASC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $11.02 | $10.46 | $0.55 | 652,038.0 | -2.04% |
| 2025-08-07 | $11.06 | $10.62 | $0.435 | 623,038.0 | -2.44% |
| 2025-08-06 | $11.38 | $11.01 | $0.365 | 582,471.0 | -1.16% |
| 2025-08-05 | $11.26 | $10.69 | $0.565 | 818,553.0 | +3.71% |
| 2025-08-04 | $11.07 | $10.62 | $0.45 | 686,347.0 | +1.22% |
| 2025-08-01 | $10.87 | $10.48 | $0.39 | 788,436.0 | -2.11% |
| 2025-07-31 | $11.13 | $10.73 | $0.40 | 947,718.0 | +1.49% |
| 2025-07-30 | $11.14 | $10.35 | $0.79 | 1,253,527.0 | +1.32% |
| 2025-07-29 | $10.63 | $10.30 | $0.33 | 592,672.0 | +1.05% |
| 2025-07-28 | $10.51 | $10.30 | $0.21 | 604,539.0 | +2.45% |
| 2025-07-25 | $10.35 | $10.06 | $0.29 | 355,560.0 | -0.78% |
| 2025-07-24 | $10.53 | $10.27 | $0.255 | 333,712.0 | -1.15% |
| 2025-07-23 | $10.44 | $10.30 | $0.14 | 209,691.0 | +3.68% |
| 2025-07-22 | $10.13 | $9.99 | $0.139 | 440,305.0 | +0.80% |
| 2025-07-21 | $10.10 | $9.89 | $0.205 | 691,453.0 | -0.20% |
| 2025-07-18 | $10.20 | $9.96 | $0.24 | 423,434.0 | -0.89% |
| 2025-07-17 | $10.12 | $9.80 | $0.32 | 468,113.0 | +2.65% |
| 2025-07-16 | $10.00 | $9.80 | $0.20 | 418,753.0 | -1.31% |
| 2025-07-15 | $10.23 | $9.95 | $0.285 | 437,210.0 | -2.74% |
| 2025-07-14 | $10.39 | $9.95 | $0.44 | 629,353.0 | -2.39% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $11.38 | $10.46 | $0.91 | 4,802,921.0 | -2.94% |
| 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% |
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% |
1.18%
4.71%
자본화:
|
볼륨(24시간):