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
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
5th Dec 2025 (Fri) 0.45 0.45 0.425 0.425 42,484
4th Dec 2025 (Thu) 0.425 0.425 0.425 0.425 3,253
3rd Dec 2025 (Wed) 0.425 0.425 0.425 0.425 221,348
2nd Dec 2025 (Tue) 0.425 0.425 0.425 0.425 0
1st Dec 2025 (Mon) 0.45 0.45 0.425 0.425 2,015,017
28th Nov 2025 (Fri) 0.475 0.475 0.45 0.45 595,674
27th Nov 2025 (Thu) 0.475 0.475 0.475 0.475 134,142
26th Nov 2025 (Wed) 0.45 0.47 0.47 0.47 4,387,537
25th Nov 2025 (Tue) 0.425 0.425 0.425 0.425 520,358
24th Nov 2025 (Mon) 0.425 0.45 0.425 0.425 176,707
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
FTSE 100 Latest
Value10,235.29
Change-3.65