Ardmore Shpng Stock Price History
| ASC Stock | USD 11.96 0.11 0.91% |
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 11.96, as last reported on the 30th of September, with the highest price reaching 11.96 and the lowest price hitting 11.96 during the day.
If you're considering investing in Ardmore Stock, it is important to understand the factors that can impact its price. Ardmore Shpng appears to be not too volatile, given 3 months investment horizon. Ardmore Shpng secures Sharpe Ratio (or Efficiency) of 0.16, which signifies that the company had a 0.16 % return per unit of standard deviation over the last 3 months. We have found twenty-seven technical indicators for Ardmore Shpng, which you can use to evaluate the volatility of the firm. Please makes use of Ardmore Shpng's risk adjusted performance of 0.1124, and Mean Deviation of 1.57 to double-check if our risk estimates are consistent with your expectations. At present, Ardmore Shpng's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. Issuance Of Capital Stock is expected to grow at the current pace this year, whereas Common Stock Shares Outstanding is forecasted to decline to about 29.8 M. . At present, Ardmore Shpng's Price Earnings Ratio is projected to increase based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 0.91, whereas Price To Operating Cash Flows Ratio is forecasted to decline to 3.00. Ardmore Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of August 2013 | 200 Day MA 10.6587 | 50 Day MA 11.4278 | Beta 0.103 |
Sharpe Ratio = 0.1552
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ASC | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.93 actual daily | 17 83% of assets are more volatile |
Expected Return
| 0.3 actual daily | 6 94% of assets have higher returns |
Risk-Adjusted Return
| 0.16 actual daily | 12 88% of assets perform better |
Based on monthly moving average Ardmore Shpng is performing at about 12% of its full potential. 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 it to a well-diversified portfolio.
Price Book 0.8201 | Enterprise Value Ebitda 5.9582 | Price Sales 1.564 | Shares Float 36 M | Dividend Share 0.38 |
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 Price | September 17, 2025 | 13.29 |
| Lowest Price | July 16, 2025 | 9.76 |
Ardmore Shpng September 30, 2025 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 Price Rate Of Daily Change | 0.99 | |
| Ardmore Shpng Price Action Indicator | (0.05) |
Ardmore Shpng September 30, 2025 Stock Price Analysis
Ardmore Stock Price History Data
The price series of Ardmore Shpng for the period between Wed, Jul 2, 2025 and Tue, Sep 30, 2025 has a statistical range of 3.75 with a coefficient of variation of 9.54. The prices are distributed with arithmetic mean of 11.08. The median price for the last 90 days is 10.72. The company issued dividends on 2025-08-29.| Open | High | Low | Close | Volume | ||
09/30/2025 | 12.07 | 11.96 | 11.96 | 11.96 | ||
| 09/29/2025 | 12.38 | 12.38 | 11.97 | 12.07 | 404,180 | |
09/26/2025 | 12.52 | 12.60 | 12.40 | 12.46 | 268,938 | |
09/25/2025 | 12.64 | 12.69 | 12.36 | 12.53 | 438,848 | |
09/24/2025 | 12.65 | 12.78 | 12.51 | 12.65 | 393,000 | |
09/23/2025 | 12.64 | 12.82 | 12.55 | 12.62 | 420,583 | |
09/22/2025 | 12.75 | 12.87 | 12.50 | 12.54 | 459,344 | |
| 09/19/2025 | 13.05 | 13.07 | 12.63 | 12.71 | 836,936 | |
| 09/18/2025 | 13.25 | 13.26 | 13.02 | 13.15 | 396,100 | |
09/17/2025 | 13.21 | 13.45 | 13.08 | 13.29 | 520,547 | |
| 09/16/2025 | 13.00 | 13.32 | 12.85 | 13.24 | 701,732 | |
09/15/2025 | 12.56 | 13.34 | 12.52 | 13.04 | 849,345 | |
09/12/2025 | 12.48 | 12.56 | 12.31 | 12.41 | 381,401 | |
09/11/2025 | 12.20 | 12.35 | 12.06 | 12.34 | 398,903 | |
09/10/2025 | 12.20 | 12.36 | 12.13 | 12.33 | 580,343 | |
09/09/2025 | 12.36 | 12.45 | 12.16 | 12.37 | 730,767 | |
| 09/08/2025 | 12.19 | 12.49 | 12.01 | 12.39 | 838,000 | |
09/05/2025 | 11.81 | 12.07 | 11.81 | 12.04 | 567,186 | |
09/04/2025 | 11.60 | 11.79 | 11.49 | 11.69 | 333,433 | |
| 09/03/2025 | 11.80 | 12.08 | 11.68 | 11.71 | 599,788 | |
09/02/2025 | 11.62 | 11.73 | 11.52 | 11.68 | 377,628 | |
08/29/2025 | 11.63 | 11.68 | 11.46 | 11.62 | 306,000 | |
08/28/2025 | 11.59 | 11.68 | 11.42 | 11.63 | 399,000 | |
08/27/2025 | 11.30 | 11.56 | 11.25 | 11.51 | 310,000 | |
| 08/26/2025 | 11.40 | 11.40 | 11.20 | 11.37 | 346,700 | |
| 08/25/2025 | 11.46 | 11.51 | 11.23 | 11.39 | 413,200 | |
| 08/22/2025 | 11.35 | 11.54 | 11.25 | 11.38 | 456,700 | |
08/21/2025 | 10.93 | 11.32 | 10.90 | 11.30 | 472,900 | |
| 08/20/2025 | 10.78 | 10.93 | 10.71 | 10.91 | 363,900 | |
08/19/2025 | 10.93 | 10.93 | 10.59 | 10.65 | 592,800 | |
08/18/2025 | 10.57 | 10.92 | 10.52 | 10.86 | 423,700 | |
08/15/2025 | 10.36 | 10.68 | 10.28 | 10.59 | 963,600 | |
08/14/2025 | 10.55 | 10.61 | 10.42 | 10.43 | 379,000 | |
08/13/2025 | 10.35 | 10.53 | 10.25 | 10.53 | 457,800 | |
08/12/2025 | 10.20 | 10.59 | 10.16 | 10.31 | 553,300 | |
08/11/2025 | 10.42 | 10.51 | 10.11 | 10.20 | 573,300 | |
08/08/2025 | 10.78 | 10.95 | 10.41 | 10.50 | 652,600 | |
08/07/2025 | 10.98 | 10.99 | 10.57 | 10.72 | 623,000 | |
| 08/06/2025 | 11.00 | 11.31 | 10.94 | 10.98 | 582,500 | |
08/05/2025 | 10.86 | 11.19 | 10.63 | 11.11 | 818,600 | |
08/04/2025 | 10.56 | 11.00 | 10.56 | 10.72 | 687,000 | |
08/01/2025 | 10.80 | 10.80 | 10.42 | 10.59 | 789,000 | |
07/31/2025 | 10.80 | 11.06 | 10.67 | 10.81 | 947,800 | |
07/30/2025 | 10.69 | 11.07 | 10.29 | 10.66 | 1,253,500 | |
07/29/2025 | 10.31 | 10.57 | 10.24 | 10.52 | 594,300 | |
07/28/2025 | 10.28 | 10.45 | 10.24 | 10.41 | 605,500 | |
| 07/25/2025 | 10.14 | 10.29 | 10.00 | 10.16 | 355,600 | |
07/24/2025 | 10.32 | 10.47 | 10.21 | 10.24 | 334,700 | |
07/23/2025 | 10.07 | 10.43 | 10.07 | 10.36 | 517,900 | |
07/22/2025 | 9.96 | 10.07 | 9.93 | 9.99 | 440,300 | |
07/21/2025 | 9.94 | 10.04 | 9.84 | 9.91 | 691,500 | |
07/18/2025 | 10.07 | 10.14 | 9.90 | 9.93 | 423,400 | |
07/17/2025 | 9.79 | 10.06 | 9.74 | 10.02 | 468,900 | |
07/16/2025 | 9.84 | 9.94 | 9.74 | 9.76 | 419,200 | |
07/15/2025 | 10.17 | 10.17 | 9.89 | 9.89 | 437,200 | |
07/14/2025 | 10.30 | 10.33 | 9.89 | 10.17 | 629,400 | |
07/11/2025 | 10.41 | 10.49 | 10.25 | 10.42 | 487,100 | |
07/10/2025 | 9.96 | 10.51 | 9.92 | 10.30 | 773,500 | |
07/09/2025 | 10.21 | 10.21 | 9.83 | 9.90 | 508,600 | |
07/08/2025 | 10.33 | 10.43 | 10.18 | 10.22 | 464,700 | |
| 07/07/2025 | 10.15 | 10.63 | 10.15 | 10.34 | 568,400 |
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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 42 M | 29.8 M | |
| Net Income Applicable To Common Shares | 128.6 M | 135 M |
Ardmore Shpng Quarterly Net Working Capital |
|
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.
Did you try this?
Run ETF Categories Now
ETF CategoriesList of ETF categories grouped based on various criteria, such as the investment strategy or type of investments |
| 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.
| Risk Adjusted Performance | 0.1124 | |||
| Jensen Alpha | 0.3025 | |||
| Total Risk Alpha | 0.0369 | |||
| Sortino Ratio | 0.1358 | |||
| Treynor Ratio | 1.15 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Bond Analysis Evaluate and analyze corporate bonds as a potential investment for your portfolios. | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules |