AST

Ascent Resources Historical Data - AST

Buy
Sell
Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Ascent Resources Plc AST London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.10 3.08% 3.35 23:50:17
Open Price Low Price High Price Close Price Previous Close
3.25 3.25 3.40 3.25
more quote information »
Industry Sector
OIL & GAS PRODUCERS

AST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.353.403.253.30341,6000.000.0%
1 Month3.903.903.153.65554,487-0.55-14.1%
3 Months3.404.303.153.89791,459-0.05-1.47%
6 Months3.8754.302.903.64648,903-0.525-13.55%
1 Year4.656.002.904.03473,699-1.30-27.96%
3 Years30.0040.001.87511.345,906,223-26.65-88.83%
5 Years150.00282.501.875100.2316,211,101-146.65-97.77%

AST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jun 2022 3.25 -0.10 -2.99% 3.35 3.35 3.25 901,588
25 Jun 2022 3.35 0.00 0.0% 3.35 3.35 3.30 0.00
24 Jun 2022 3.35 0.00 0.0% 3.35 3.35 3.35 746
23 Jun 2022 3.35 -0.05 -1.47% 3.30 3.35 3.30 1,048
22 Jun 2022 3.40 0.05 1.49% 3.35 3.40 3.35 463,019
21 Jun 2022 3.35 0.00 0.0% 3.35 3.35 3.23 3,227
18 Jun 2022 3.35 0.10 3.08% 3.25 3.35 3.18 397,048
17 Jun 2022 3.25 -0.05 -1.52% 3.30 3.30 3.15 1,004,522
16 Jun 2022 3.30 -0.10 -2.94% 3.40 3.40 3.30 186,591
15 Jun 2022 3.40 -0.30 -8.11% 3.70 3.70 3.35 363,030
14 Jun 2022 3.70 -0.05 -1.33% 3.75 3.75 3.70 237,923
11 Jun 2022 3.75 0.00 0.0% 3.75 3.75 3.75 5,616
10 Jun 2022 3.75 -0.05 -1.32% 3.80 3.80 3.75 58,049
09 Jun 2022 3.80 0.00 0.0% 3.80 3.80 3.80 49,143
08 Jun 2022 3.80 -0.05 -1.3% 3.85 3.85 3.80 111,059
07 Jun 2022 3.85 0.00 0.0% 3.85 3.85 3.85 101,186
03 Jun 2022 3.85 0.00 0.0% 3.85 3.85 3.85 0.00
02 Jun 2022 3.85 0.00 0.0% 3.85 3.85 3.775 3,351,873
01 Jun 2022 3.85 -0.05 -1.28% 3.90 3.90 3.80 2,190,611
31 May 2022 3.90 0.25 6.85% 3.65 4.30 3.65 3,614,758
Your Recent History
LSE
AST
Ascent Res..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220628 15:23:52