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
16/04/2021 6.20 6.20 5.70 5.80 222,477
15/04/2021 5.90 6.00 5.55 5.90 1,626,521
14/04/2021 5.50 6.10 5.22 6.10 1,919,971
13/04/2021 5.70 5.70 5.30 5.50 3,161,433
12/04/2021 6.00 6.12 5.70 5.80 965,413
09/04/2021 6.39 6.50 6.10 6.15 1,220,308
08/04/2021 6.60 6.69 6.30 6.30 1,018,804
07/04/2021 6.80 7.00 6.60 6.75 569,384
06/04/2021 6.83 7.00 6.70 6.90 1,248,845
01/04/2021 6.80 6.95 6.80 6.90 633,469
31/03/2021 6.83 6.90 6.80 6.90 442,915
30/03/2021 6.81 6.95 6.80 6.90 825,958
29/03/2021 6.73 7.50 6.73 6.90 922,440
26/03/2021 7.10 7.80 6.60 7.80 2,409,614
25/03/2021 6.03 7.18 5.55 6.80 2,521,043
24/03/2021 6.50 6.70 6.00 6.10 1,318,079
23/03/2021 6.90 6.90 6.50 6.60 852,840
22/03/2021 5.75 7.39 5.75 6.65 7,974,068
19/03/2021 11.65 11.65 10.25 10.75 1,211,496
18/03/2021 11.30 13.00 10.35 11.63 2,888,440
17/03/2021 11.83 11.88 11.12 11.38 577,713
16/03/2021 11.85 12.00 11.50 11.75 220,849
15/03/2021 11.25 12.25 11.25 12.00 637,415
12/03/2021 11.76 12.00 11.65 11.88 516,837
11/03/2021 12.49 12.50 11.80 12.00 816,034
10/03/2021 10.00 12.50 10.00 12.25 2,122,113
09/03/2021 11.82 12.45 11.04 11.75 1,027,020
08/03/2021 10.50 12.18 9.80 11.75 2,077,824
05/03/2021 11.25 11.50 10.50 10.63 950,381
04/03/2021 11.75 11.75 11.16 11.25 511,860

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