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
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
13th Mar 2026 (Fri) 0.475 0.475 0.475 0.475 1,105,012
12th Mar 2026 (Thu) 0.45 0.475 0.45 0.475 5,368,120
11th Mar 2026 (Wed) 0.45 0.426 0.426 0.426 14,185,732
10th Mar 2026 (Tue) 0.426 0.426 0.425 0.425 2,244,590
9th Mar 2026 (Mon) 0.425 0.425 0.425 0.425 1,851,757
6th Mar 2026 (Fri) 0.425 0.425 0.425 0.425 242,429
5th Mar 2026 (Thu) 0.425 0.425 0.425 0.425 689,469
4th Mar 2026 (Wed) 0.425 0.425 0.425 0.425 594,831
3rd Mar 2026 (Tue) 0.425 0.425 0.425 0.425 1,379,273
2nd Mar 2026 (Mon) 0.425 0.425 0.425 0.425 1,180,911
27th Feb 2026 (Fri) 0.425 0.425 0.425 0.425 1,684,816
26th Feb 2026 (Thu) 0.425 0.425 0.425 0.425 5,715,049
25th Feb 2026 (Wed) 0.425 0.425 0.425 0.425 1,311,908
24th Feb 2026 (Tue) 0.425 0.425 0.425 0.425 3,958,949
23rd Feb 2026 (Mon) 0.45 0.50 0.425 0.425 19,610,384
20th Feb 2026 (Fri) 0.325 0.475 0.45 0.45 22,078,948
19th Feb 2026 (Thu) 0.325 0.325 0.325 0.325 134,198
18th Feb 2026 (Wed) 0.325 0.325 0.325 0.325 590,659
FTSE 100 Latest
Value10,667.63
Change77.64