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
27/03/2024 2.61 2.61 2.61 2.61 216,626
26/03/2024 2.65 2.65 2.65 2.65 7,183
25/03/2024 2.65 2.74 2.61 2.61 474,283
22/03/2024 2.65 2.74 2.65 2.65 299,999
21/03/2024 2.65 2.75 2.65 2.65 237,554
20/03/2024 2.65 2.65 2.65 2.65 200,770
19/03/2024 2.65 2.80 2.60 2.80 25,666
18/03/2024 2.65 2.79 2.50 2.73 43,600
15/03/2024 2.65 2.65 2.65 2.65 74,395
14/03/2024 2.65 2.65 2.65 2.65 6,119
13/03/2024 2.70 2.70 2.70 2.70 155,053
12/03/2024 2.70 2.70 2.70 2.70 73,977
11/03/2024 2.65 2.65 2.65 2.65 28,196
08/03/2024 2.60 2.76 2.50 2.65 384,789
07/03/2024 2.65 2.70 2.50 2.70 856,437
06/03/2024 2.70 2.70 2.60 2.60 419,362
05/03/2024 2.70 2.70 2.70 2.70 356,456
04/03/2024 2.65 2.70 2.60 2.60 336,021
01/03/2024 2.65 2.70 2.60 2.70 216,430
29/02/2024 2.65 2.70 2.60 2.65 60,752
28/02/2024 2.85 2.88 2.62 2.80 1,187,089
27/02/2024 2.90 3.00 2.64 2.90 4,227,895
26/02/2024 2.85 3.00 2.70 2.92 4,765,692
23/02/2024 2.55 3.08 2.40 2.80 5,887,947
22/02/2024 2.35 2.39 2.30 2.35 24,000
21/02/2024 2.38 2.40 2.25 2.40 516,959
20/02/2024 2.50 2.50 2.33 2.40 327,273
19/02/2024 2.70 2.70 2.21 2.60 832,385
16/02/2024 0.03 2.80 0.03 2.80 3,047,161
15/02/2024 3.35 3.40 3.22 3.22 4,267,609

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