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
6th Feb 2026 (Fri) 0.325 0.325 0.325 0.325 895,044
5th Feb 2026 (Thu) 0.375 0.35 0.325 0.325 2,141,080
4th Feb 2026 (Wed) 0.375 0.375 0.375 0.375 3,236,899
3rd Feb 2026 (Tue) 0.375 0.375 0.375 0.375 2,071,246
2nd Feb 2026 (Mon) 0.375 0.375 0.375 0.375 356,324
30th Jan 2026 (Fri) 0.35 0.375 0.35 0.375 796,260
29th Jan 2026 (Thu) 0.375 0.375 0.375 0.375 469,900
28th Jan 2026 (Wed) 0.375 0.375 0.375 0.375 175,257
27th Jan 2026 (Tue) 0.375 0.348 0.348 0.348 958,632
26th Jan 2026 (Mon) 0.375 0.375 0.375 0.375 792,724
23rd Jan 2026 (Fri) 0.375 0.375 0.375 0.375 196,198
22nd Jan 2026 (Thu) 0.375 0.375 0.375 0.375 32,315
21st Jan 2026 (Wed) 0.375 0.375 0.375 0.375 186,049
20th Jan 2026 (Tue) 0.375 0.375 0.375 0.375 318,541
19th Jan 2026 (Mon) 0.40 0.39 0.38 0.38 5,380,175
16th Jan 2026 (Fri) 0.40 0.42 0.40 0.42 4,884,834
15th Jan 2026 (Thu) 0.40 0.40 0.40 0.40 952,581
14th Jan 2026 (Wed) 0.40 0.40 0.40 0.40 527,298
13th Jan 2026 (Tue) 0.375 0.375 0.375 0.375 74,027
12th Jan 2026 (Mon) 0.375 0.375 0.375 0.375 215,682
9th Jan 2026 (Fri) 0.40 0.40 0.375 0.375 8,920,944
8th Jan 2026 (Thu) 0.40 0.40 0.375 0.375 814,593
7th Jan 2026 (Wed) 0.40 0.40 0.40 0.40 120,679
6th Jan 2026 (Tue) 0.40 0.40 0.40 0.40 1,691,147
5th Jan 2026 (Mon) 0.40 0.40 0.40 0.40 281,350
2nd Jan 2026 (Fri) 0.43 0.44 0.40 0.40 395,944
1st Jan 2026 (Thu) 0.40 0.40 0.40 0.40 0
31st Dec 2025 (Wed) 0.40 0.40 0.40 0.40 120,072
30th Dec 2025 (Tue) 0.425 0.425 0.40 0.40 320,293
29th Dec 2025 (Mon) 0.425 0.425 0.42 0.42 1,300,200
26th Dec 2025 (Fri) 0.425 0.425 0.425 0.425 0
25th Dec 2025 (Thu) 0.425 0.425 0.425 0.425 0
24th Dec 2025 (Wed) 0.425 0.425 0.425 0.425 754,033
23rd Dec 2025 (Tue) 0.425 0.425 0.425 0.425 626,317
22nd Dec 2025 (Mon) 0.425 0.425 0.40 0.425 416,748
19th Dec 2025 (Fri) 0.425 0.425 0.425 0.425 1,317
18th Dec 2025 (Thu) 0.425 0.425 0.40 0.425 1,514,384
17th Dec 2025 (Wed) 0.425 0.45 0.425 0.425 451,070
16th Dec 2025 (Tue) 0.425 0.45 0.45 0.45 325,687
15th Dec 2025 (Mon) 0.45 0.45 0.425 0.425 112,666
12th Dec 2025 (Fri) 0.45 0.45 0.45 0.45 25,829
11th Dec 2025 (Thu) 0.415 0.40 0.40 0.40 106,814
10th Dec 2025 (Wed) 0.415 0.415 0.415 0.415 611,319
9th Dec 2025 (Tue) 0.415 0.415 0.415 0.415 52,035
8th Dec 2025 (Mon) 0.425 0.43 0.415 0.415 604,445
FTSE 100 Latest
Value10,369.75
Change60.53