NYSE:ASC
Ardmore Shipping Stock Price (Quote)
$22.36
-0.200 (-0.89%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $15.51 | $22.64 | Friday, 17th May 2024 ASC stock ended at $22.36. This is 0.89% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.38% from a day low at $21.87 to a day high of $22.61. |
90 days | $15.44 | $22.64 | |
52 weeks | $11.59 | $22.64 |
Date | Open | High | Low | Close | Volume |
Oct 27, 2016 | $6.46 | $6.55 | $6.38 | $6.50 | 234 000 |
Oct 26, 2016 | $6.53 | $6.61 | $6.38 | $6.41 | 245 700 |
Oct 25, 2016 | $6.60 | $6.67 | $6.52 | $6.54 | 223 300 |
Oct 24, 2016 | $6.85 | $6.87 | $6.59 | $6.60 | 242 400 |
Oct 21, 2016 | $6.71 | $6.93 | $6.68 | $6.84 | 265 600 |
Oct 20, 2016 | $6.57 | $6.84 | $6.57 | $6.77 | 322 200 |
Oct 19, 2016 | $6.65 | $6.75 | $6.58 | $6.60 | 401 000 |
Oct 18, 2016 | $6.72 | $6.72 | $6.56 | $6.58 | 213 500 |
Oct 17, 2016 | $6.65 | $6.65 | $6.57 | $6.58 | 186 500 |
Oct 14, 2016 | $6.70 | $6.73 | $6.53 | $6.61 | 360 400 |
Oct 13, 2016 | $6.76 | $6.78 | $6.65 | $6.66 | 352 600 |
Oct 12, 2016 | $6.91 | $6.96 | $6.76 | $6.85 | 208 800 |
Oct 11, 2016 | $7.07 | $7.09 | $6.86 | $6.91 | 226 800 |
Oct 10, 2016 | $7.23 | $7.29 | $7.08 | $7.11 | 142 500 |
Oct 07, 2016 | $7.24 | $7.32 | $7.12 | $7.15 | 163 400 |
Oct 06, 2016 | $7.13 | $7.26 | $7.09 | $7.25 | 200 300 |
Oct 05, 2016 | $7.14 | $7.22 | $7.08 | $7.10 | 172 000 |
Oct 04, 2016 | $7.04 | $7.14 | $6.99 | $7.07 | 213 100 |
Oct 03, 2016 | $6.85 | $7.14 | $6.79 | $7.03 | 264 800 |
Sep 30, 2016 | $7.19 | $7.19 | $6.97 | $7.04 | 348 300 |
Sep 29, 2016 | $7.33 | $7.42 | $7.05 | $7.08 | 180 800 |
Sep 28, 2016 | $7.11 | $7.34 | $6.96 | $7.29 | 308 100 |
Sep 27, 2016 | $7.06 | $7.13 | $6.93 | $7.08 | 287 300 |
Sep 26, 2016 | $7.26 | $7.26 | $7.08 | $7.10 | 262 900 |
Sep 23, 2016 | $7.25 | $7.28 | $7.05 | $7.06 | 196 400 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ASC stock historical prices to predict future price movements?
Trend Analysis: Examine the ASC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ASC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.