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 Jun 2025 (Fri) 0.525 0.525 0.525 0.525 1,060,000
5th Jun 2025 (Thu) 0.525 0.525 0.50 0.525 1,025,147
4th Jun 2025 (Wed) 0.525 0.56 0.55 0.55 244,858
3rd Jun 2025 (Tue) 0.525 0.525 0.525 0.525 504,686
2nd Jun 2025 (Mon) 0.525 0.525 0.525 0.525 439,120
30th May 2025 (Fri) 0.525 0.525 0.525 0.525 188,077
29th May 2025 (Thu) 0.525 0.525 0.525 0.525 60,250
28th May 2025 (Wed) 0.525 0.525 0.525 0.525 202,723
27th May 2025 (Tue) 0.525 0.525 0.525 0.525 532,658
26th May 2025 (Mon) 0.50 0.50 0.50 0.50 0
23rd May 2025 (Fri) 0.525 0.525 0.525 0.525 3,050,681
22nd May 2025 (Thu) 0.80 0.85 0.525 0.525 2,823,892
21st May 2025 (Wed) 0.85 0.85 0.85 0.85 1,151,287
20th May 2025 (Tue) 0.85 0.85 0.85 0.85 366,320
19th May 2025 (Mon) 0.85 0.85 0.85 0.85 203,005
16th May 2025 (Fri) 0.80 0.85 0.80 0.85 702,451
15th May 2025 (Thu) 0.85 0.90 0.80 0.80 1,317,750
14th May 2025 (Wed) 0.90 0.90 0.85 0.85 400,000
13th May 2025 (Tue) 0.90 0.90 0.90 0.90 415,626
12th May 2025 (Mon) 0.90 0.90 0.90 0.90 867
9th May 2025 (Fri) 0.90 0.90 0.90 0.90 68,128
8th May 2025 (Thu) 0.95 0.95 0.90 0.90 924,081
7th May 2025 (Wed) 0.95 0.95 0.95 0.95 979
6th May 2025 (Tue) 0.95 0.95 0.95 0.95 162
5th May 2025 (Mon) 0.901 0.901 0.901 0.901 0
2nd May 2025 (Fri) 0.95 0.95 0.95 0.95 0
1st May 2025 (Thu) 0.95 0.95 0.95 0.95 21,562
30th Apr 2025 (Wed) 0.95 0.95 0.95 0.95 0
29th Apr 2025 (Tue) 0.95 0.95 0.95 0.95 2,053
28th Apr 2025 (Mon) 0.95 0.95 0.95 0.95 263
25th Apr 2025 (Fri) 0.95 0.95 0.95 0.95 0
24th Apr 2025 (Thu) 0.95 0.95 0.95 0.95 5,310
23rd Apr 2025 (Wed) 0.95 0.95 0.90 0.95 300,439
22nd Apr 2025 (Tue) 0.95 0.95 0.95 0.95 26,507
21st Apr 2025 (Mon) 0.95 0.95 0.95 0.95 0
18th Apr 2025 (Fri) 0.95 0.95 0.95 0.95 0
17th Apr 2025 (Thu) 0.95 0.95 0.95 0.95 274,592
16th Apr 2025 (Wed) 0.95 0.95 0.95 0.95 664,206
15th Apr 2025 (Tue) 0.95 0.95 0.95 0.95 0
14th Apr 2025 (Mon) 0.95 0.95 0.95 0.95 2,005
11th Apr 2025 (Fri) 0.95 0.95 0.95 0.95 13,349
10th Apr 2025 (Thu) 1.05 1.00 1.00 1.00 1,866,201
9th Apr 2025 (Wed) 1.00 1.10 1.00 1.10 61,337
FTSE 100 Latest
Value8,837.24
Change-0.67