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
11/12/2019 0.09 0.10 0.09 0.10 17,457,959
10/12/2019 0.09 0.10 0.09 0.10 18,372,348
09/12/2019 0.10 0.10 0.09 0.10 20,761,777
06/12/2019 0.10 0.11 0.09 0.10 96,611,586
05/12/2019 0.11 0.11 0.10 0.10 93,831,798
04/12/2019 0.12 0.12 0.10 0.10 107,226,901
03/12/2019 0.14 0.15 0.09 0.11 987,066,572
02/12/2019 0.15 0.15 0.15 0.15 3,420,871
29/11/2019 0.16 0.17 0.13 0.16 17,234,729
28/11/2019 0.13 0.17 0.12 0.16 49,081,675
27/11/2019 0.11 0.13 0.11 0.13 24,535,585
26/11/2019 0.11 0.12 0.11 0.12 30,107,127
25/11/2019 0.11 0.12 0.11 0.11 12,182,586
22/11/2019 0.11 0.12 0.11 0.11 12,941,829
21/11/2019 0.13 0.13 0.12 0.13 3,545,193
20/11/2019 0.13 0.14 0.12 0.13 12,989,022
19/11/2019 0.14 0.15 0.13 0.14 4,461,697
18/11/2019 0.12 0.14 0.12 0.14 2,397,279
15/11/2019 0.12 0.14 0.11 0.13 36,948,541
14/11/2019 0.12 0.14 0.11 0.12 27,902,660
13/11/2019 0.11 0.12 0.11 0.12 2,273,014
12/11/2019 0.12 0.12 0.11 0.12 1,084,905
11/11/2019 0.12 0.13 0.12 0.12 3,180,098
08/11/2019 0.13 0.13 0.12 0.13 14,137,499
07/11/2019 0.13 0.13 0.11 0.13 24,219,542
06/11/2019 0.13 0.14 0.12 0.13 10,386,782
05/11/2019 0.14 0.14 0.13 0.13 22,852,827
04/11/2019 0.14 0.15 0.13 0.14 14,822,106
01/11/2019 0.14 0.15 0.14 0.14 7,243,899
31/10/2019 0.15 0.15 0.14 0.14 12,966,204

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