livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Ascent Resources - (AST) share price history


Ascent Resources share priceAST share price tradesAST Fundamentals watchlistADD to watchlist
Ascent Resources - (AST) share price history
Date Open High Low Close Volume
16/09/2021 4.83 4.83 4.80 4.83 87,043
15/09/2021 4.80 4.95 4.80 4.90 224,609
14/09/2021 4.83 4.98 4.80 4.90 73,796
13/09/2021 5.00 5.12 5.00 5.05 38,104
10/09/2021 5.10 5.13 4.88 5.10 94,774
09/09/2021 4.80 5.36 4.66 5.10 1,022,806
08/09/2021 4.65 4.85 4.65 4.80 50,229
07/09/2021 4.55 4.70 4.30 4.70 814,037
06/09/2021 4.55 4.55 4.50 4.55 398,169
03/09/2021 4.55 4.55 4.50 4.55 73,772
02/09/2021 4.55 4.55 4.50 4.55 219,941
01/09/2021 4.70 4.80 4.50 4.55 683,229
31/08/2021 4.74 4.84 4.70 4.80 44,898
27/08/2021 4.80 4.85 4.70 4.80 118,717
26/08/2021 4.70 4.70 4.70 4.70 2,288
25/08/2021 4.82 4.82 4.80 4.80 165,039
24/08/2021 4.82 4.82 4.82 4.82 30,000
23/08/2021 4.82 4.90 4.82 4.85 103,513
20/08/2021 5.00 5.00 4.80 4.90 44,405
19/08/2021 5.14 5.14 5.02 5.10 77,510
18/08/2021 5.15 5.15 5.00 5.10 20,794
17/08/2021 5.05 5.18 5.03 5.10 482,964
16/08/2021 4.75 5.20 4.75 5.10 553,660
13/08/2021 5.09 5.09 4.80 4.85 229,383
12/08/2021 5.10 5.10 5.00 5.10 214,663
11/08/2021 5.00 5.10 5.00 5.10 24,568
10/08/2021 5.20 5.22 5.00 5.10 71,846
09/08/2021 5.00 5.00 5.00 5.00 3,630
06/08/2021 5.10 5.10 5.00 5.10 202,153
05/08/2021 5.10 5.10 5.10 5.10 51,061

Ascent Resources - (AST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z