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
14/02/2025 1.53 1.54 1.46 1.53 377,195
13/02/2025 1.54 1.54 1.50 1.53 368,276
12/02/2025 1.55 1.60 1.50 1.60 788,998
11/02/2025 1.67 1.67 1.45 1.53 3,591,213
10/02/2025 1.86 1.86 1.70 1.70 1,173,671
07/02/2025 1.90 2.00 1.82 1.90 579,379
06/02/2025 1.90 1.93 1.75 1.90 988,312
05/02/2025 1.95 2.07 1.85 1.90 3,783,772
04/02/2025 1.95 2.00 1.95 1.95 21,460
03/02/2025 1.95 2.00 1.90 1.95 74,431
31/01/2025 1.95 2.00 1.91 1.95 389,917
30/01/2025 1.95 2.04 1.95 1.95 14,520
29/01/2025 1.95 1.98 1.86 1.95 15,064
28/01/2025 1.95 2.00 1.92 1.95 670,612
27/01/2025 1.95 2.00 1.91 1.95 754,734
24/01/2025 1.95 1.98 1.83 1.95 786,618
23/01/2025 1.95 2.00 1.90 1.95 1,136,947
22/01/2025 2.00 2.00 1.92 1.95 836,618
21/01/2025 2.05 2.10 2.01 2.05 2,080,038
20/01/2025 2.05 2.10 2.01 2.05 30,482
17/01/2025 2.05 2.08 2.01 2.05 35,500
16/01/2025 2.05 2.05 2.04 2.05 37,421
15/01/2025 2.05 2.06 2.04 2.05 175,499
14/01/2025 2.05 2.09 2.00 2.05 350,000
13/01/2025 2.10 2.16 2.02 2.10 423,812
10/01/2025 2.10 2.10 2.03 2.10 4
09/01/2025 2.15 2.20 2.02 2.10 300,683
08/01/2025 2.25 2.26 2.06 2.15 1,335,196
07/01/2025 2.25 2.32 2.13 2.25 816,745
06/01/2025 2.20 2.34 2.11 2.25 27,061

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