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
19/02/2024 2.70 2.70 2.21 2.60 832,385
16/02/2024 0.03 2.80 0.03 2.80 3,047,161
15/02/2024 3.35 3.40 3.22 3.22 4,267,609
14/02/2024 3.40 3.40 3.30 3.35 2,295,032
13/02/2024 3.25 3.50 3.12 3.40 3,277,322
12/02/2024 2.85 3.20 2.80 3.20 3,393,373
09/02/2024 2.85 2.90 2.80 2.85 98,553
08/02/2024 2.85 2.85 2.78 2.85 941,001
07/02/2024 2.85 2.90 2.74 2.85 4,757,713
06/02/2024 2.85 2.85 2.79 2.80 938,599
05/02/2024 2.90 3.10 2.71 2.85 2,017,844
02/02/2024 2.85 2.85 2.70 2.85 125,581
01/02/2024 2.70 2.90 2.60 2.85 667,588
31/01/2024 2.70 2.70 2.60 2.70 258,358
30/01/2024 2.70 2.70 2.50 2.70 316,000
29/01/2024 2.70 2.70 2.60 2.70 36,752
26/01/2024 2.70 2.75 2.60 2.70 1,246,510
25/01/2024 2.70 2.80 2.61 2.70 236,853
24/01/2024 2.70 2.70 2.61 2.70 74,458
23/01/2024 2.65 2.65 2.60 2.61 152,063
22/01/2024 2.65 2.90 2.63 2.80 433,234
19/01/2024 2.90 3.00 2.41 2.90 455,581
18/01/2024 3.00 3.10 2.81 2.90 1,484,448
17/01/2024 2.91 3.00 2.91 3.00 67,155
16/01/2024 2.90 2.99 2.81 2.90 49,184
15/01/2024 2.90 3.00 2.80 2.90 1,789,533
12/01/2024 2.75 2.89 2.61 2.75 7,989
11/01/2024 2.85 2.85 2.60 2.75 736,054
10/01/2024 2.95 3.10 2.80 2.85 383,302
09/01/2024 3.05 3.05 2.88 2.95 5,650,900

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