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
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
3rd Sep 2025 (Wed) 0.315 0.315 0.315 0.315 2,687,766
2nd Sep 2025 (Tue) 0.335 0.32 0.315 0.315 1,614,307
1st Sep 2025 (Mon) 0.335 0.335 0.335 0.335 3,308,514
29th Aug 2025 (Fri) 0.365 0.365 0.335 0.335 336,457
28th Aug 2025 (Thu) 0.365 0.365 0.365 0.365 1,085,445
27th Aug 2025 (Wed) 0.365 0.365 0.365 0.365 34,639
26th Aug 2025 (Tue) 0.365 0.365 0.33 0.365 951,027
25th Aug 2025 (Mon) 0.33 0.33 0.33 0.33 0
22nd Aug 2025 (Fri) 0.365 0.33 0.33 0.33 1,266,631
21st Aug 2025 (Thu) 0.365 0.365 0.365 0.365 150,000
20th Aug 2025 (Wed) 0.365 0.365 0.365 0.365 1,000,000
19th Aug 2025 (Tue) 0.365 0.365 0.365 0.365 872,000
18th Aug 2025 (Mon) 0.35 0.365 0.35 0.365 295,271
15th Aug 2025 (Fri) 0.365 0.365 0.365 0.365 20,205
14th Aug 2025 (Thu) 0.365 0.365 0.365 0.365 5,504,918
13th Aug 2025 (Wed) 0.365 0.365 0.365 0.365 14,718
12th Aug 2025 (Tue) 0.365 0.365 0.365 0.365 101,404
11th Aug 2025 (Mon) 0.365 0.365 0.365 0.365 5,921
8th Aug 2025 (Fri) 0.365 0.365 0.365 0.365 839,807
7th Aug 2025 (Thu) 0.365 0.365 0.365 0.365 0
6th Aug 2025 (Wed) 0.365 0.365 0.365 0.365 50,090
5th Aug 2025 (Tue) 0.365 0.365 0.365 0.365 237,434
4th Aug 2025 (Mon) 0.365 0.365 0.365 0.365 2,056,158
FTSE 100 Latest
Value9,491.25
Change63.52