Ardmore Shpng Stock Price History

ASC Stock  USD 11.84  0.01  0.08%   
Below is the normalized historical share price chart for Ardmore Shpng extending back to August 01, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ardmore Shpng stands at 11.84, as last reported on the 26th of November, with the highest price reaching 11.87 and the lowest price hitting 11.59 during the day.
IPO Date
1st of August 2013
200 Day MA
18.0387
50 Day MA
15.531
Beta
0.377
 
Yuan Drop
 
Covid
If you're considering investing in Ardmore Stock, it is important to understand the factors that can impact its price. Ardmore Shpng secures Sharpe Ratio (or Efficiency) of -0.33, which signifies that the company had a -0.33% return per unit of standard deviation over the last 3 months. Ardmore Shpng exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Ardmore Shpng's mean deviation of 1.52, and Risk Adjusted Performance of (0.23) to double-check the risk estimate we provide.
  
Ardmore Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.3319

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsASC

Estimated Market Risk

 2.07
  actual daily
18
82% of assets are more volatile

Expected Return

 -0.69
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.33
  actual daily
0
Most of other assets perform better
Based on monthly moving average Ardmore Shpng is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ardmore Shpng by adding Ardmore Shpng to a well-diversified portfolio.
Price Book
0.794
Enterprise Value Ebitda
2.6952
Price Sales
1.178
Shares Float
39.2 M
Dividend Share
1.08

Ardmore Shpng Stock Price History Chart

There are several ways to analyze Ardmore Stock price data. The simplest method is using a basic Ardmore candlestick price chart, which shows Ardmore Shpng price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 30, 202418.88
Lowest PriceNovember 15, 202411.77

Ardmore Shpng November 26, 2024 Stock Price Synopsis

Various analyses of Ardmore Shpng's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ardmore Stock. It can be used to describe the percentage change in the price of Ardmore Shpng from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ardmore Stock.
Ardmore Shpng Accumulation Distribution 22,753 
Ardmore Shpng Price Rate Of Daily Change 1.00 
Ardmore Shpng Price Action Indicator 0.11 
Ardmore Shpng Price Daily Balance Of Power(0.04)

Ardmore Shpng November 26, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ardmore Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ardmore Shpng intraday prices and daily technical indicators to check the level of noise trading in Ardmore Stock and then apply it to test your longer-term investment strategies against Ardmore.

Ardmore Stock Price History Data

The price series of Ardmore Shpng for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 7.11 with a coefficient of variation of 14.63. The prices are distributed with arithmetic mean of 16.09. The median price for the last 90 days is 17.29. The company issued dividends on 2024-11-29.
OpenHighLowCloseVolume
11/25/2024 11.77  11.87  11.59  11.84  964,565 
11/22/2024 11.81  12.04  11.72  11.85  1,117,826 
11/21/2024 12.16  12.29  11.62  11.89  1,278,300 
11/20/2024 12.52  12.64  12.13  12.32  1,070,536 
11/19/2024 11.94  12.46  11.87  12.36  935,934 
11/18/2024 11.75  12.05  11.75  11.94  880,199 
11/15/2024 12.07  12.14  11.59  11.77  975,824 
11/14/2024 12.01  12.23  11.92  11.95  1,023,501 
11/13/2024 12.00  12.22  11.91  11.94  872,023 
11/12/2024 12.15  12.16  11.85  11.98  1,099,849 
11/11/2024 12.10  12.35  11.92  12.25  1,775,471 
11/08/2024 12.75  12.80  12.07  12.15  2,146,745 
11/07/2024 13.18  13.70  12.84  12.86  1,379,890 
11/06/2024 13.50  13.71  13.05  13.21  1,384,271 
11/05/2024 14.00  14.00  13.62  13.74  706,146 
11/04/2024 13.94  13.98  13.67  13.91  938,627 
11/01/2024 14.20  14.36  13.97  14.04  551,070 
10/31/2024 14.13  14.40  13.96  14.11  457,578 
10/30/2024 14.05  14.17  13.85  14.12  614,094 
10/29/2024 14.40  14.41  14.02  14.16  557,326 
10/28/2024 14.60  14.60  14.32  14.42  688,343 
10/25/2024 14.89  15.13  14.78  14.80  388,532 
10/24/2024 15.15  15.25  14.82  14.88  526,793 
10/23/2024 15.75  15.80  14.93  15.10  1,049,293 
10/22/2024 16.50  16.59  16.16  16.22  370,342 
10/21/2024 16.75  16.83  16.47  16.55  428,058 
10/18/2024 16.81  16.86  16.52  16.76  304,152 
10/17/2024 16.80  16.85  16.46  16.70  300,433 
10/16/2024 16.72  16.88  16.62  16.68  399,447 
10/15/2024 17.01  17.12  16.63  16.67  472,066 
10/14/2024 17.61  17.61  17.29  17.29  386,462 
10/11/2024 17.50  17.71  17.33  17.67  267,307 
10/10/2024 17.60  17.72  17.48  17.55  210,588 
10/09/2024 17.95  18.00  17.58  17.59  279,498 
10/08/2024 18.27  18.27  17.78  18.05  277,866 
10/07/2024 18.39  18.72  18.32  18.41  254,337 
10/04/2024 18.70  18.79  18.24  18.32  374,496 
10/03/2024 18.31  18.60  18.26  18.59  403,867 
10/02/2024 18.34  18.47  18.08  18.33  330,983 
10/01/2024 17.95  18.34  17.72  18.09  485,605 
09/30/2024 17.92  18.10  17.52  18.10  717,888 
09/27/2024 17.76  18.09  17.75  17.96  723,004 
09/26/2024 17.67  18.10  17.64  18.06  363,419 
09/25/2024 17.78  17.94  17.45  17.51  396,289 
09/24/2024 17.60  18.02  17.42  17.96  742,782 
09/23/2024 17.51  17.75  17.31  17.33  336,388 
09/20/2024 17.71  17.76  17.37  17.49  724,653 
09/19/2024 17.95  17.98  17.57  17.96  589,995 
09/18/2024 17.76  17.91  17.56  17.60  342,204 
09/17/2024 17.85  17.85  17.50  17.69  368,645 
09/16/2024 17.62  17.85  17.54  17.67  291,337 
09/13/2024 17.50  17.76  17.34  17.44  288,387 
09/12/2024 17.18  17.68  17.14  17.39  423,020 
09/11/2024 16.82  17.06  16.82  16.98  333,535 
09/10/2024 17.17  17.25  16.61  16.83  372,110 
09/09/2024 17.25  17.39  16.97  17.15  505,717 
09/06/2024 17.38  17.51  17.11  17.22  396,701 
09/05/2024 17.53  17.68  17.37  17.41  424,415 
09/04/2024 17.61  17.80  17.50  17.63  508,502 
09/03/2024 18.44  18.50  17.55  17.61  849,248 
08/30/2024 18.66  18.96  18.57  18.88  427,456 

About Ardmore Shpng Stock history

Ardmore Shpng investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ardmore is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ardmore Shpng will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ardmore Shpng stock prices may prove useful in developing a viable investing in Ardmore Shpng
Ardmore Shipping Corporation engages in the seaborne transportation of petroleum products and chemicals worldwide. The company was founded in 2010 and is based in Pembroke, Bermuda. Ardmore Shipping is traded on New York Stock Exchange in the United States.

Ardmore Shpng Quarterly Net Working Capital

95.58 Million

Ardmore Shpng Stock Technical Analysis

Ardmore Shpng technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ardmore Shpng technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ardmore Shpng trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Transaction History Now

   

Transaction History

View history of all your transactions and understand their impact on performance
All  Next Launch Module

Ardmore Shpng Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ardmore Shpng's price direction in advance. Along with the technical and fundamental analysis of Ardmore Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ardmore to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Ardmore Stock analysis

When running Ardmore Shpng's price analysis, check to measure Ardmore Shpng's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ardmore Shpng is operating at the current time. Most of Ardmore Shpng's value examination focuses on studying past and present price action to predict the probability of Ardmore Shpng's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ardmore Shpng's price. Additionally, you may evaluate how the addition of Ardmore Shpng to your portfolios can decrease your overall portfolio volatility.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Commodity Directory
Find actively traded commodities issued by global exchanges
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Companies Directory
Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals
Equity Valuation
Check real value of public entities based on technical and fundamental data
Bonds Directory
Find actively traded corporate debentures issued by US companies
Earnings Calls
Check upcoming earnings announcements updated hourly across public exchanges
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments