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 Mar 2026 (Fri) 0.425 0.425 0.425 0.425 62,428
5th Mar 2026 (Thu) 0.425 0.425 0.425 0.425 689,469
4th Mar 2026 (Wed) 0.425 0.425 0.425 0.425 594,831
3rd Mar 2026 (Tue) 0.425 0.425 0.425 0.425 1,379,273
2nd Mar 2026 (Mon) 0.425 0.425 0.425 0.425 1,180,911
27th Feb 2026 (Fri) 0.425 0.425 0.425 0.425 1,684,816
26th Feb 2026 (Thu) 0.425 0.425 0.425 0.425 5,715,049
25th Feb 2026 (Wed) 0.425 0.425 0.425 0.425 1,311,908
24th Feb 2026 (Tue) 0.425 0.425 0.425 0.425 3,958,949
23rd Feb 2026 (Mon) 0.45 0.50 0.425 0.425 19,610,384
20th Feb 2026 (Fri) 0.325 0.475 0.45 0.45 22,078,948
19th Feb 2026 (Thu) 0.325 0.325 0.325 0.325 134,198
18th Feb 2026 (Wed) 0.325 0.325 0.325 0.325 590,659
17th Feb 2026 (Tue) 0.325 0.325 0.325 0.325 0
16th Feb 2026 (Mon) 0.325 0.325 0.325 0.325 1,322,442
13th Feb 2026 (Fri) 0.325 0.325 0.325 0.325 1,128,014
12th Feb 2026 (Thu) 0.325 0.325 0.325 0.325 3,907,789
11th Feb 2026 (Wed) 0.325 0.325 0.325 0.325 224,085
10th Feb 2026 (Tue) 0.325 0.325 0.325 0.325 256,877
9th Feb 2026 (Mon) 0.325 0.325 0.325 0.325 1,927,412
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
FTSE 100 Latest
Value10,286.16
Change-127.78