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
17/09/2025 0.31 0.31 0.26 0.28 20,449,807
16/09/2025 0.30 0.32 0.30 0.32 206,758
15/09/2025 0.30 0.33 0.30 0.30 166,161
12/09/2025 0.33 0.33 0.32 0.32 167,126
11/09/2025 0.32 0.32 0.32 0.32 161,229
10/09/2025 0.33 0.33 0.30 0.32 21,568
09/09/2025 0.31 0.33 0.30 0.32 2,008,651
08/09/2025 0.32 0.32 0.31 0.32 757,734
05/09/2025 0.30 0.33 0.30 0.32 65,693
04/09/2025 0.33 0.33 0.30 0.32 405,961
03/09/2025 0.30 0.33 0.30 0.32 2,994,575
02/09/2025 0.34 0.34 0.30 0.32 1,614,307
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

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