Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ascent Resources (AST) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Nov 2025 (Mon) 0.425 0.45 0.425 0.425 143,368
21st Nov 2025 (Fri) 0.45 0.45 0.425 0.425 1,791,440
20th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 1,700,005
19th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 509,862
18th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 503,214
17th Nov 2025 (Mon) 0.45 0.45 0.45 0.45 2,888,982
14th Nov 2025 (Fri) 0.45 0.45 0.45 0.45 343,632
13th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 93,670
12th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 416,131
11th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 37,942
10th Nov 2025 (Mon) 0.45 0.45 0.45 0.45 597,072
7th Nov 2025 (Fri) 0.45 0.45 0.45 0.45 3,501,866
6th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 157,383
5th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 47,721
4th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 83,968
3rd Nov 2025 (Mon) 0.45 0.45 0.45 0.45 217,008
31st Oct 2025 (Fri) 0.45 0.498 0.45 0.45 800,569
30th Oct 2025 (Thu) 0.50 0.51 0.45 0.45 4,794,907
29th Oct 2025 (Wed) 0.50 0.525 0.475 0.50 4,107,583
28th Oct 2025 (Tue) 0.475 0.50 0.475 0.50 785,015
27th Oct 2025 (Mon) 0.50 0.50 0.452 0.475 779,323
24th Oct 2025 (Fri) 0.50 0.55 0.50 0.50 6,990,155
23rd Oct 2025 (Thu) 0.525 0.55 0.50 0.55 3,873,134
22nd Oct 2025 (Wed) 0.525 0.55 0.525 0.55 5,848,573
21st Oct 2025 (Tue) 0.525 0.525 0.525 0.525 4,056,687
20th Oct 2025 (Mon) 0.575 0.60 0.525 0.525 6,391,874
17th Oct 2025 (Fri) 0.45 0.625 0.45 0.575 9,842,417
16th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 2,027,474
15th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 264,011
14th Oct 2025 (Tue) 0.45 0.45 0.45 0.45 245,079
13th Oct 2025 (Mon) 0.45 0.50 0.45 0.45 334,076
10th Oct 2025 (Fri) 0.45 0.496 0.496 0.496 298,136
9th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 686,810
8th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 67,525
7th Oct 2025 (Tue) 0.45 0.45 0.45 0.45 1,728,162
6th Oct 2025 (Mon) 0.50 0.50 0.475 0.475 1,917,064
3rd Oct 2025 (Fri) 0.50 0.50 0.50 0.50 169,597
2nd Oct 2025 (Thu) 0.50 0.50 0.50 0.50 284,202
1st Oct 2025 (Wed) 0.55 0.61 0.50 0.50 3,543,974
30th Sep 2025 (Tue) 0.56 0.60 0.55 0.55 15,087,845
29th Sep 2025 (Mon) 0.475 0.60 0.575 0.575 34,228,611
26th Sep 2025 (Fri) 0.475 0.45 0.45 0.475 1,528,274
25th Sep 2025 (Thu) 0.475 0.515 0.457 0.475 18,910,942
24th Sep 2025 (Wed) 0.45 0.55 0.425 0.55 35,198,972
FTSE 100 Latest
Value9,563.25
Change23.54