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
16/08/2019 0.23 0.24 0.20 0.23 794,712
15/08/2019 0.23 0.25 0.20 0.23 6,523,105
14/08/2019 0.23 0.25 0.22 0.23 2,687,567
13/08/2019 0.23 0.25 0.23 0.23 2,178,383
12/08/2019 0.23 0.25 0.23 0.23 6,200,582
09/08/2019 0.23 0.25 0.23 0.23 2,854,554
08/08/2019 0.23 0.25 0.20 0.23 1,817,472
07/08/2019 0.28 0.29 0.23 0.23 15,642,713
06/08/2019 0.25 0.28 0.23 0.28 14,179,031
05/08/2019 0.25 0.29 0.23 0.28 9,211,568
02/08/2019 0.28 0.28 0.25 0.28 6,367,847
01/08/2019 0.28 0.30 0.25 0.28 15,358,757
31/07/2019 0.28 0.28 0.25 0.28 7,004,350
30/07/2019 0.28 0.29 0.26 0.28 2,548,834
29/07/2019 0.35 0.37 0.25 0.28 10,041,084
26/07/2019 0.28 0.32 0.25 0.30 21,429,907
25/07/2019 0.28 0.28 0.25 0.28 271,714
24/07/2019 0.28 0.30 0.26 0.28 895,623
23/07/2019 0.28 0.29 0.26 0.28 4,459,425
22/07/2019 0.28 0.33 0.27 0.28 7,234,435
19/07/2019 0.28 0.30 0.27 0.28 1,718,213
18/07/2019 0.28 0.30 0.27 0.28 2,338,673
15/07/2019 0.28 0.31 0.26 0.30 6,743,159
12/07/2019 0.30 0.30 0.26 0.28 13,403,365
11/07/2019 0.30 0.30 0.28 0.30 882,379
09/07/2019 0.28 0.29 0.26 0.28 3,871,997
05/07/2019 0.30 0.30 0.28 0.30 1,543,299
04/07/2019 0.30 0.32 0.28 0.30 1,277,495
03/07/2019 0.30 0.32 0.28 0.30 729,783
02/07/2019 0.33 0.33 0.29 0.30 3,221,220

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

Top Shares pages

More share features

POPULAR Share Prices