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
02/07/2025 0.40 0.45 0.40 0.43 1,166,333
01/07/2025 0.42 0.45 0.40 0.43 14,509
30/06/2025 0.40 0.44 0.40 0.43 2,024,236
27/06/2025 0.44 0.45 0.40 0.43 3,828,460
26/06/2025 0.44 0.44 0.43 0.43 920,004
25/06/2025 0.44 0.44 0.40 0.40 900,000
24/06/2025 0.40 0.45 0.40 0.43 792,687
23/06/2025 0.48 0.48 0.40 0.43 9,070,793
20/06/2025 0.45 0.50 0.45 0.48 153,945
19/06/2025 0.45 0.45 0.45 0.45 200,000
18/06/2025 0.46 0.49 0.46 0.48 241,367
17/06/2025 0.46 0.50 0.45 0.48 258,044
16/06/2025 0.49 0.50 0.48 0.48 327,213
13/06/2025 0.50 0.55 0.46 0.48 1,510,439
12/06/2025 0.50 0.53 0.50 0.53 1,631,110
11/06/2025 0.50 0.53 0.50 0.53 117,542
10/06/2025 0.50 0.55 0.50 0.50 388,556
09/06/2025 0.51 0.53 0.50 0.53 2,048,160
06/06/2025 0.51 0.53 0.50 0.53 1,060,000
05/06/2025 0.52 0.53 0.50 0.53 1,025,147
04/06/2025 0.50 0.56 0.50 0.55 244,858
03/06/2025 0.52 0.55 0.50 0.53 504,686
02/06/2025 0.53 0.53 0.50 0.53 424,693
30/05/2025 0.53 0.55 0.50 0.53 188,077
29/05/2025 0.53 0.53 0.50 0.53 60,250
28/05/2025 0.53 0.53 0.50 0.53 202,723
27/05/2025 0.53 0.53 0.50 0.53 532,658
23/05/2025 0.53 0.54 0.50 0.53 3,050,681
22/05/2025 0.59 0.59 0.53 0.53 2,797,148
21/05/2025 0.85 0.85 0.81 0.85 1,151,287

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