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
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
3rd Apr 2026 (Fri) 0.50 0.50 0.50 0.50 0
2nd Apr 2026 (Thu) 0.50 0.525 0.50 0.50 5,588,231
1st Apr 2026 (Wed) 0.45 0.45 0.45 0.45 26,748,597
31st Mar 2026 (Tue) 0.45 0.45 0.45 0.45 1,273,577
30th Mar 2026 (Mon) 0.45 0.45 0.45 0.45 211,301
27th Mar 2026 (Fri) 0.45 0.45 0.45 0.45 12,978,242
26th Mar 2026 (Thu) 0.45 0.45 0.45 0.45 1,089,320
25th Mar 2026 (Wed) 0.45 0.45 0.45 0.45 499,119
24th Mar 2026 (Tue) 0.45 0.475 0.45 0.45 5,972,023
23rd Mar 2026 (Mon) 0.45 0.45 0.45 0.45 442,501
20th Mar 2026 (Fri) 0.45 0.45 0.45 0.45 175,676
19th Mar 2026 (Thu) 0.475 0.475 0.45 0.45 857,840
18th Mar 2026 (Wed) 0.475 0.475 0.475 0.475 1,089,028
17th Mar 2026 (Tue) 0.475 0.475 0.475 0.475 735,366
16th Mar 2026 (Mon) 0.475 0.475 0.475 0.475 1,044,980
FTSE 100 Latest
Value10,327.55
Change2.20