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
01/09/2025 0.34 0.37 0.30 0.34 3,308,517
29/08/2025 0.40 0.40 0.30 0.34 336,461
28/08/2025 0.33 0.37 0.33 0.37 1,365,321
27/08/2025 0.33 0.40 0.33 0.37 34,639
26/08/2025 0.33 0.37 0.33 0.37 963,534
22/08/2025 0.33 0.40 0.33 0.33 1,266,632
21/08/2025 0.37 0.37 0.37 0.37 200,000
20/08/2025 0.37 0.37 0.37 0.37 1,000,000
19/08/2025 0.33 0.40 0.33 0.37 872,000
18/08/2025 0.35 0.37 0.33 0.37 295,271
15/08/2025 0.36 0.37 0.33 0.37 21,603
14/08/2025 0.33 0.40 0.33 0.37 5,504,918
13/08/2025 0.33 0.37 0.33 0.37 14,718
12/08/2025 0.33 0.40 0.33 0.37 101,404
11/08/2025 0.33 0.37 0.33 0.37 11,842
08/08/2025 0.33 0.37 0.33 0.37 839,807
07/08/2025 0.37 0.37 0.37 0.37 0
06/08/2025 0.40 0.40 0.33 0.37 74,920
05/08/2025 0.36 0.38 0.36 0.37 237,434
04/08/2025 0.37 0.40 0.33 0.37 2,056,412
01/08/2025 0.37 0.40 0.33 0.37 481,450
31/07/2025 0.35 0.38 0.35 0.38 160,035
30/07/2025 0.35 0.38 0.35 0.38 454,889
29/07/2025 0.35 0.38 0.35 0.38 566,844
28/07/2025 0.35 0.38 0.35 0.38 596,862
25/07/2025 0.40 0.40 0.35 0.38 8,454,641
24/07/2025 0.40 0.45 0.38 0.38 2,447,365
23/07/2025 0.45 0.45 0.40 0.43 292,991
22/07/2025 0.40 0.45 0.40 0.43 161,234
21/07/2025 0.40 0.45 0.40 0.45 2,519,475

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