Ascent Resources Plc Historical Data - AST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Ascent Resources Plc (AST)
Ascent Resources Plc (AST) Historical

Ascent Resources Plc (AST)

2.05

0.00

( 0.00% )

Updated: 19:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.05	2.08	2.05	491788	2.05	DE
4	-0.05	-2.38095238095	2.1	2.4	2.05	786254	2.19793472	DE
12	0.425	26.1538461538	1.625	2.4	1.4	743462	1.91339067	DE
26	0.1	5.12820512821	1.95	2.4	1.4	468741	1.86242483	DE
52	0.725	54.7169811321	1.325	3.35	1.305	759917	2.0168307	DE
156	0.325	18.8405797101	1.725	3.35	1.225	798514	2.05915693	DE
260	-2.95	-59	5	10	0.9375	1512737	2.7601714	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737480600	2.05	0	0.00	2.05	2.05	2.05	2180038
1737394200	2.05	0	0.00	2.05	2.05	2.05	30482
1737135000	2.05	0	0.00	2.05	2.05	2.05	35500
1737048600	2.05	0	0.00	2.05	2.05	2.05	37421
1736962200	2.05	0	0.00	2.05	2.08	2.05	175499
1736875800	2.05	-0.05	-2.38	2.05	2.05	2.05	362053
1736789400	2.1	0	0.00	2.1	2.1	2.1	423812
1736530200	2.1	0	0.00	2.1	2.1	2.1	4
1736443800	2.1	-0.05	-2.33	2.15	2.15	2.1	300783
1736357400	2.15	-0.1	-4.44	2.25	2.25	2.15	1338347
1736271000	2.25	0	0.00	2.25	2.33	2.25	818764
1736184600	2.25	-0.05	-2.17	2.2	2.25	2.2	32622
1735925400	2.3	0	0.00	2.3	2.4	2.2	877218
1735839000	2.3	0	0.00	2.3	2.33	2.2599999	1133344
1735666200	2.3	0	0.00	2.3	2.32	2.3	1098356
1735579800	2.3	0.12	5.50	2.1	2.3	2.09	2265846
1735320600	2.18	0.08	3.81	2.1	2.18	2.05	2256232
1735061400	2.1	0.3	16.67	2	2.2	1.9	2754833
1734975000	1.8	-0.05	-2.70	1.85	2	1.8	1579609
1734715800	1.85	0.2	12.12	1.65	2.25	1.65	15640119
1734629400	1.65	0	0.00	1.65	1.65	1.625	0
1734543000	1.65	0	0.00	1.65	1.65	1.625	150000
1734456600	1.65	0	0.00	1.65	1.65	1.625	280236
1734370200	1.65	0	0.00	1.65	1.65	1.605	1114698
1734111000	1.65	-0.05	-2.94	1.7	1.7	1.6299999	29257
1734024600	1.7	0	0.00	1.7	1.7	1.6	1681
1733938200	1.7	0.15	9.68	1.8	1.8	1.59	72007
1733851800	1.55	0	0.00	1.55	1.55	1.475	43345
1733765400	1.55	0.05	3.33	1.55	1.55	1.55	137118
1733506200	1.5	0	0.00	1.55	1.55	1.5	119200
1733419800	1.5	-0.05	-3.23	1.55	1.55	1.5	99999
1733333400	1.55	0	0.00	1.55	1.55	1.55	67025
1733247000	1.55	0.05	3.33	1.55	1.55	1.55	77
1733160600	1.5	-0.01	-0.66	1.55	1.55	1.5	58477
1732901400	1.51	-0.04	-2.58	1.55	1.55	1.51	90628
1732815000	1.55	0.04	2.65	1.55	1.55	1.55	15317
1732728600	1.51	-0.04	-2.58	1.55	1.55	1.51	44692
1732642200	1.55	0	0.00	1.55	1.55	1.55	0
1732555800	1.55	0	0.00	1.55	1.55	1.55	62776
1732296600	1.55	0	0.00	1.55	1.55	1.55	152715
1732210200	1.55	0.08	5.44	1.55	1.55	1.55	135135
1732123800	1.47	-0.08	-5.16	1.55	1.55	1.4	1165315
1732037400	1.55	0	0.00	1.55	1.55	1.55	3396
1731951000	1.55	0	0.00	1.55	1.55	1.55	17000
1731691800	1.55	0	0.00	1.55	1.55	1.55	82117
1731605400	1.55	0	0.00	1.55	1.55	1.55	542100
1731519000	1.55	-0.05	-3.13	1.55	1.55	1.55	1076500
1731432600	1.6	0.05	3.23	1.55	1.6	1.55	221
1731346200	1.55	0	0.00	1.55	1.55	1.5	358861
1731087000	1.55	0	0.00	1.55	1.55	1.55	1736118
1731000600	1.55	-0.05	-3.13	1.625	1.625	1.55	1601
1730914200	1.6	-0.03	-1.54	1.625	1.625	1.575	897563
1730827800	1.625	0	0.00	1.625	1.625	1.61	122341
1730741400	1.625	0	0.00	1.625	1.625	1.61	176210
1730482200	1.625	0	0.00	1.625	1.625	1.62	21049
1730395800	1.625	0	0.00	1.625	1.625	1.6	127446
1730309400	1.625	0.1	6.21	1.625	1.625	1.59	34256
1730223000	1.53	-0.17	-10.00	1.7	1.7	1.53	645383
1730136600	1.7	0	0.00	1.7	1.7	1.7	0
1729873800	1.7	0	0.00	1.7	1.7	1.7	33199
1729787400	1.7	0	0.00	1.7	1.7	1.7	359787
1729701000	1.7	0	0.00	1.7	1.7	1.675	139
1729614600	1.7	-0.05	-2.86	1.75	1.75	1.685	788890

Ascent Resources

Xtrackers IE Public

Delcath Systems

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions