Ardmore Shipping Corporation (FRA:A61)
Germany · Delayed Price · Currency is EUR 10.53
+0.07 (0.63%)
At close: Nov 28, 2025
Ardmore Shipping Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | - |
| Nov 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | -1.54% | - |
| Nov 26, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.62 | -3.30% | - |
| Nov 25, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 10.98 | -1.90% | - |
| Nov 24, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.20 | 4.63% | - |
| Nov 21, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.70 | -3.92% | - |
| Nov 20, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | -2.98% | - |
| Nov 19, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.48 | 5.32% | - |
| Nov 18, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.90 | 0.27% | - |
| Nov 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.87 | 0.18% | - |
| Nov 14, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.85 | -1.44% | - |
| Nov 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | 0.54% | - |
| Nov 12, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 10.95 | -0.99% | - |
| Nov 11, 2025 | 11.00 | 11.15 | 11.00 | 11.15 | 11.06 | 2.15% | 340 |
| Nov 10, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.83 | -1.27% | - |
| Nov 7, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 10.96 | 2.98% | - |
| Nov 6, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | 1.32% | - |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.51 | -0.84% | - |
| Nov 4, 2025 | 10.70 | 10.70 | 10.69 | 10.69 | 10.60 | -1.43% | 800 |
| Nov 3, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.75 | 0.84% | - |
| Oct 31, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.66 | -0.05% | - |
| Oct 30, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.67 | -0.51% | - |
| Oct 29, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.72 | 2.95% | - |
| Oct 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.41 | -0.71% | - |
| Oct 27, 2025 | 10.52 | 10.58 | 10.52 | 10.58 | 10.49 | -1.12% | 363 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 4.80% | - |
| Oct 23, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.12 | 3.77% | - |
| Oct 22, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.75 | -2.30% | - |
| Oct 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 9.98 | 2.96% | - |
| Oct 20, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.70 | 3.27% | - |
| Oct 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.39 | -1.25% | - |
| Oct 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.51 | 2.63% | - |
| Oct 15, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | -1.97% | - |
| Oct 14, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.45 | 0.93% | - |
| Oct 13, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.36 | -3.24% | - |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.68 | 1.67% | - |
| Oct 9, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.52 | -1.94% | - |
| Oct 8, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.71 | -1.51% | - |
| Oct 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.85 | -3.11% | - |
| Oct 6, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.17 | 1.99% | - |
| Oct 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.97 | -1.13% | - |
| Oct 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.09 | 1.65% | - |
| Oct 1, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.92 | -1.96% | - |
| Sep 30, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.12 | -3.36% | - |
| Sep 29, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | -0.94% | - |
| Sep 26, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.57 | -0.37% | - |
| Sep 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.61 | 0.71% | - |
| Sep 24, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.54 | 0.71% | - |
| Sep 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.46 | -1.72% | - |
| Sep 22, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.65 | -3.20% | - |