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
26th Jun 2026 (Fri) 0.415 0.415 0.395 0.405 17,142,121
25th Jun 2026 (Thu) 0.425 0.425 0.415 0.415 4,568,656
24th Jun 2026 (Wed) 0.425 0.425 0.425 0.425 1,913,108
23rd Jun 2026 (Tue) 0.475 0.475 0.425 0.425 10,446,661
22nd Jun 2026 (Mon) 0.475 0.50 0.475 0.475 9,441,870
19th Jun 2026 (Fri) 0.475 0.55 0.475 0.475 43,638,378
18th Jun 2026 (Thu) 0.40 0.475 0.40 0.475 19,117,300
17th Jun 2026 (Wed) 0.375 0.40 0.375 0.40 4,312,022
16th Jun 2026 (Tue) 0.35 0.40 0.325 0.375 17,260,539
15th Jun 2026 (Mon) 0.35 0.35 0.35 0.35 4,725,236
12th Jun 2026 (Fri) 0.50 0.50 0.325 0.35 12,695,408
11th Jun 2026 (Thu) 0.50 0.50 0.50 0.50 3,401,790
10th Jun 2026 (Wed) 0.50 0.50 0.50 0.50 4,736,253
9th Jun 2026 (Tue) 0.475 0.50 0.45 0.50 18,329,789
8th Jun 2026 (Mon) 0.50 0.50 0.50 0.50 690,101
5th Jun 2026 (Fri) 0.50 0.50 0.50 0.50 221,000
4th Jun 2026 (Thu) 0.50 0.50 0.50 0.50 175,482
3rd Jun 2026 (Wed) 0.50 0.50 0.50 0.50 591,639
2nd Jun 2026 (Tue) 0.50 0.50 0.50 0.50 291,701
1st Jun 2026 (Mon) 0.50 0.55 0.55 0.55 1,442,936
29th May 2026 (Fri) 0.50 0.50 0.50 0.50 1,571,539
28th May 2026 (Thu) 0.50 0.50 0.50 0.50 869,215
27th May 2026 (Wed) 0.50 0.50 0.50 0.50 15,784
26th May 2026 (Tue) 0.50 0.50 0.50 0.50 141,943
25th May 2026 (Mon) 0.50 0.50 0.50 0.50 0
22nd May 2026 (Fri) 0.50 0.50 0.50 0.50 216,210
21st May 2026 (Thu) 0.50 0.55 0.55 0.55 103,691
20th May 2026 (Wed) 0.50 0.50 0.50 0.50 831,452
19th May 2026 (Tue) 0.50 0.50 0.50 0.50 4,968,674
18th May 2026 (Mon) 0.525 0.55 0.50 0.50 2,209,061
15th May 2026 (Fri) 0.525 0.525 0.525 0.525 2,877,611
14th May 2026 (Thu) 0.525 0.525 0.525 0.525 5,629,536
13th May 2026 (Wed) 0.575 0.575 0.525 0.525 3,348,042
12th May 2026 (Tue) 0.65 0.65 0.575 0.575 5,183,752
11th May 2026 (Mon) 0.67 0.67 0.65 0.65 3,055,725
8th May 2026 (Fri) 0.67 0.67 0.67 0.67 10,352,795
7th May 2026 (Thu) 0.67 0.67 0.67 0.67 5,854,492
6th May 2026 (Wed) 0.65 0.70 0.70 0.70 14,547,380
5th May 2026 (Tue) 0.625 0.625 0.625 0.625 1,224,390
4th May 2026 (Mon) 0.625 0.625 0.625 0.625 0
1st May 2026 (Fri) 0.65 0.67 0.625 0.625 8,917,391
30th Apr 2026 (Thu) 0.65 0.695 0.65 0.65 4,309,588
29th Apr 2026 (Wed) 0.65 0.695 0.625 0.65 12,992,855
28th Apr 2026 (Tue) 0.60 0.675 0.625 0.65 12,206,657
27th Apr 2026 (Mon) 0.60 0.65 0.60 0.60 9,620,087
FTSE 100 Latest
Value10,508.02
Change-21.87