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
28th Aug 2025 (Thu) 0.365 0.365 0.365 0.365 1,085,445
27th Aug 2025 (Wed) 0.365 0.365 0.365 0.365 34,639
26th Aug 2025 (Tue) 0.365 0.365 0.33 0.365 951,027
25th Aug 2025 (Mon) 0.33 0.33 0.33 0.33 0
22nd Aug 2025 (Fri) 0.365 0.33 0.33 0.33 1,266,631
21st Aug 2025 (Thu) 0.365 0.365 0.365 0.365 150,000
20th Aug 2025 (Wed) 0.365 0.365 0.365 0.365 1,000,000
19th Aug 2025 (Tue) 0.365 0.365 0.365 0.365 872,000
18th Aug 2025 (Mon) 0.35 0.365 0.35 0.365 295,271
15th Aug 2025 (Fri) 0.365 0.365 0.365 0.365 20,205
14th Aug 2025 (Thu) 0.365 0.365 0.365 0.365 5,504,918
13th Aug 2025 (Wed) 0.365 0.365 0.365 0.365 14,718
12th Aug 2025 (Tue) 0.365 0.365 0.365 0.365 101,404
11th Aug 2025 (Mon) 0.365 0.365 0.365 0.365 5,921
8th Aug 2025 (Fri) 0.365 0.365 0.365 0.365 839,807
7th Aug 2025 (Thu) 0.365 0.365 0.365 0.365 0
6th Aug 2025 (Wed) 0.365 0.365 0.365 0.365 50,090
5th Aug 2025 (Tue) 0.365 0.365 0.365 0.365 237,434
4th Aug 2025 (Mon) 0.365 0.365 0.365 0.365 2,056,158
1st Aug 2025 (Fri) 0.375 0.375 0.365 0.365 481,196
31st Jul 2025 (Thu) 0.375 0.375 0.375 0.375 160,035
30th Jul 2025 (Wed) 0.375 0.375 0.375 0.375 354,889
29th Jul 2025 (Tue) 0.375 0.375 0.375 0.375 496,843
28th Jul 2025 (Mon) 0.375 0.375 0.375 0.375 546,862
25th Jul 2025 (Fri) 0.375 0.375 0.375 0.375 8,454,641
24th Jul 2025 (Thu) 0.425 0.425 0.375 0.375 2,447,364
23rd Jul 2025 (Wed) 0.425 0.45 0.425 0.425 220,986
22nd Jul 2025 (Tue) 0.425 0.45 0.425 0.425 81,235
21st Jul 2025 (Mon) 0.425 0.45 0.45 0.45 2,519,475
18th Jul 2025 (Fri) 0.425 0.425 0.425 0.425 76,229
17th Jul 2025 (Thu) 0.425 0.425 0.425 0.425 206,896
16th Jul 2025 (Wed) 0.425 0.425 0.404 0.425 2,557,132
15th Jul 2025 (Tue) 0.425 0.425 0.414 0.425 431,645
14th Jul 2025 (Mon) 0.425 0.425 0.425 0.425 338,963
11th Jul 2025 (Fri) 0.425 0.425 0.425 0.425 22,727
10th Jul 2025 (Thu) 0.425 0.425 0.425 0.425 120
9th Jul 2025 (Wed) 0.425 0.425 0.425 0.425 691,456
8th Jul 2025 (Tue) 0.45 0.44 0.425 0.425 89,170
7th Jul 2025 (Mon) 0.45 0.45 0.45 0.45 468,349
4th Jul 2025 (Fri) 0.50 0.50 0.45 0.45 536,610
3rd Jul 2025 (Thu) 0.425 0.448 0.448 0.448 3,763,394
2nd Jul 2025 (Wed) 0.425 0.425 0.425 0.425 1,166,333
1st Jul 2025 (Tue) 0.425 0.425 0.425 0.425 10,387
30th Jun 2025 (Mon) 0.425 0.425 0.425 0.425 2,024,236
FTSE 100 Latest
Value9,216.82
Change-38.68