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
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
22nd Oct 2025 (Wed) 0.525 0.55 0.525 0.55 5,848,573
21st Oct 2025 (Tue) 0.525 0.525 0.525 0.525 4,056,687
20th Oct 2025 (Mon) 0.575 0.60 0.525 0.525 6,391,874
17th Oct 2025 (Fri) 0.45 0.625 0.45 0.575 9,842,417
16th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 2,027,474
15th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 264,011
14th Oct 2025 (Tue) 0.45 0.45 0.45 0.45 245,079
13th Oct 2025 (Mon) 0.45 0.50 0.45 0.45 334,076
10th Oct 2025 (Fri) 0.45 0.496 0.496 0.496 298,136
9th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 686,810
8th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 67,525
7th Oct 2025 (Tue) 0.45 0.45 0.45 0.45 1,728,162
6th Oct 2025 (Mon) 0.50 0.50 0.475 0.475 1,917,064
3rd Oct 2025 (Fri) 0.50 0.50 0.50 0.50 169,597
2nd Oct 2025 (Thu) 0.50 0.50 0.50 0.50 284,202
1st Oct 2025 (Wed) 0.55 0.61 0.50 0.50 3,543,974
30th Sep 2025 (Tue) 0.56 0.60 0.55 0.55 15,087,845
29th Sep 2025 (Mon) 0.475 0.60 0.575 0.575 34,228,611
26th Sep 2025 (Fri) 0.475 0.45 0.45 0.475 1,528,274
25th Sep 2025 (Thu) 0.475 0.515 0.457 0.475 18,910,942
24th Sep 2025 (Wed) 0.45 0.55 0.425 0.55 35,198,972
23rd Sep 2025 (Tue) 0.325 0.50 0.45 0.45 135,660,088
22nd Sep 2025 (Mon) 0.29 0.30 0.30 0.30 5,663,890
19th Sep 2025 (Fri) 0.28 0.29 0.28 0.29 3,169,712
18th Sep 2025 (Thu) 0.28 0.298 0.28 0.28 217,815
17th Sep 2025 (Wed) 0.315 0.315 0.27 0.28 20,449,807
16th Sep 2025 (Tue) 0.30 0.315 0.30 0.315 199,301
15th Sep 2025 (Mon) 0.315 0.30 0.30 0.30 166,160
12th Sep 2025 (Fri) 0.315 0.315 0.315 0.315 167,125
11th Sep 2025 (Thu) 0.315 0.315 0.315 0.315 157,788
10th Sep 2025 (Wed) 0.315 0.315 0.315 0.315 20,808
9th Sep 2025 (Tue) 0.315 0.315 0.315 0.315 2,008,651
8th Sep 2025 (Mon) 0.315 0.315 0.315 0.315 757,734
5th Sep 2025 (Fri) 0.315 0.315 0.315 0.315 65,693
4th Sep 2025 (Thu) 0.315 0.30 0.30 0.315 405,961
FTSE 100 Latest
Value9,701.37
Change-15.88