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
23rd Dec 2025 (Tue) 0.425 0.425 0.425 0.425 0
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
18th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 503,214
17th Nov 2025 (Mon) 0.45 0.45 0.45 0.45 2,888,982
14th Nov 2025 (Fri) 0.45 0.45 0.45 0.45 343,632
13th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 93,670
12th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 416,131
11th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 37,942
10th Nov 2025 (Mon) 0.45 0.45 0.45 0.45 597,072
7th Nov 2025 (Fri) 0.45 0.45 0.45 0.45 3,501,866
6th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 157,383
5th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 47,721
4th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 83,968
3rd Nov 2025 (Mon) 0.45 0.45 0.45 0.45 217,008
31st Oct 2025 (Fri) 0.45 0.498 0.45 0.45 800,569
30th Oct 2025 (Thu) 0.50 0.51 0.45 0.45 4,794,907
29th Oct 2025 (Wed) 0.50 0.525 0.475 0.50 4,107,583
28th Oct 2025 (Tue) 0.475 0.50 0.475 0.50 785,015
27th Oct 2025 (Mon) 0.50 0.50 0.452 0.475 779,323
24th Oct 2025 (Fri) 0.50 0.55 0.50 0.50 6,990,155
23rd Oct 2025 (Thu) 0.525 0.55 0.50 0.55 3,873,134
FTSE 100 Latest
Value9,877.42
Change11.45