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
30th Jun 2025 (Mon) 0.425 0.425 0.425 0.425 2,024,236
27th Jun 2025 (Fri) 0.425 0.425 0.40 0.425 3,783,460
26th Jun 2025 (Thu) 0.425 0.425 0.425 0.425 460,002
25th Jun 2025 (Wed) 0.425 0.425 0.425 0.425 500,000
24th Jun 2025 (Tue) 0.425 0.425 0.40 0.425 1,251,990
23rd Jun 2025 (Mon) 0.45 0.45 0.425 0.425 9,070,793
20th Jun 2025 (Fri) 0.475 0.475 0.45 0.45 653,945
19th Jun 2025 (Thu) 0.475 0.475 0.475 0.475 100,000
18th Jun 2025 (Wed) 0.475 0.475 0.475 0.475 241,367
17th Jun 2025 (Tue) 0.475 0.475 0.45 0.475 244,656
16th Jun 2025 (Mon) 0.475 0.475 0.475 0.475 266,114
13th Jun 2025 (Fri) 0.525 0.525 0.475 0.475 1,510,439
12th Jun 2025 (Thu) 0.525 0.525 0.50 0.525 1,631,110
11th Jun 2025 (Wed) 0.525 0.525 0.525 0.525 84,274
10th Jun 2025 (Tue) 0.525 0.525 0.50 0.525 388,555
9th Jun 2025 (Mon) 0.525 0.525 0.50 0.525 2,048,157
6th Jun 2025 (Fri) 0.525 0.525 0.525 0.525 1,060,000
5th Jun 2025 (Thu) 0.525 0.525 0.50 0.525 1,025,147
4th Jun 2025 (Wed) 0.525 0.56 0.55 0.55 244,858
3rd Jun 2025 (Tue) 0.525 0.525 0.525 0.525 504,686
2nd Jun 2025 (Mon) 0.525 0.525 0.525 0.525 439,120
30th May 2025 (Fri) 0.525 0.525 0.525 0.525 188,077
29th May 2025 (Thu) 0.525 0.525 0.525 0.525 60,250
28th May 2025 (Wed) 0.525 0.525 0.525 0.525 202,723
27th May 2025 (Tue) 0.525 0.525 0.525 0.525 532,658
26th May 2025 (Mon) 0.50 0.50 0.50 0.50 0
23rd May 2025 (Fri) 0.525 0.525 0.525 0.525 3,050,681
22nd May 2025 (Thu) 0.80 0.85 0.525 0.525 2,823,892
21st May 2025 (Wed) 0.85 0.85 0.85 0.85 1,151,287
20th May 2025 (Tue) 0.85 0.85 0.85 0.85 366,320
19th May 2025 (Mon) 0.85 0.85 0.85 0.85 203,005
16th May 2025 (Fri) 0.80 0.85 0.80 0.85 702,451
15th May 2025 (Thu) 0.85 0.90 0.80 0.80 1,317,750
14th May 2025 (Wed) 0.90 0.90 0.85 0.85 400,000
13th May 2025 (Tue) 0.90 0.90 0.90 0.90 415,626
12th May 2025 (Mon) 0.90 0.90 0.90 0.90 867
9th May 2025 (Fri) 0.90 0.90 0.90 0.90 68,128
8th May 2025 (Thu) 0.95 0.95 0.90 0.90 924,081
7th May 2025 (Wed) 0.95 0.95 0.95 0.95 979
6th May 2025 (Tue) 0.95 0.95 0.95 0.95 162
5th May 2025 (Mon) 0.901 0.901 0.901 0.901 0
2nd May 2025 (Fri) 0.95 0.95 0.95 0.95 0
1st May 2025 (Thu) 0.95 0.95 0.95 0.95 21,562
FTSE 100 Latest
Value8,785.33
Change24.37