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
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
24th Apr 2026 (Fri) 0.575 0.60 0.575 0.60 2,636,624
23rd Apr 2026 (Thu) 0.575 0.575 0.575 0.575 2,115,285
22nd Apr 2026 (Wed) 0.675 0.60 0.575 0.575 7,950,729
21st Apr 2026 (Tue) 0.55 0.60 0.60 0.60 9,979,495
20th Apr 2026 (Mon) 0.55 0.55 0.55 0.55 1,060,141
17th Apr 2026 (Fri) 0.55 0.55 0.55 0.55 3,910,184
16th Apr 2026 (Thu) 0.55 0.55 0.55 0.55 7,759,617
15th Apr 2026 (Wed) 0.55 0.55 0.55 0.55 1,979,961
14th Apr 2026 (Tue) 0.55 0.55 0.55 0.55 1,828,387
13th Apr 2026 (Mon) 0.55 0.55 0.55 0.55 2,710,878
10th Apr 2026 (Fri) 0.55 0.55 0.55 0.55 839,780
9th Apr 2026 (Thu) 0.55 0.55 0.55 0.55 10,251,597
8th Apr 2026 (Wed) 0.50 0.55 0.50 0.55 8,878,064
7th Apr 2026 (Tue) 0.50 0.45 0.45 0.45 1,531,344
6th Apr 2026 (Mon) 0.50 0.50 0.50 0.50 0
FTSE 100 Latest
Value10,368.05
Change7.73