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
0.00 0.0% 3.50 18:37:58
Open Price Low Price High Price Close Price Previous Close
3.50 3.50 3.50 3.50 3.50
more quote information »
Industry Sector
OIL & GAS PRODUCERS

AST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.403.503.253.39428,4840.102.94%
1 Month3.8753.8753.253.49238,682-0.375-9.68%
3 Months4.855.053.254.18282,898-1.35-27.84%
6 Months5.305.303.254.51281,270-1.80-33.96%
1 Year9.3015.753.258.67864,668-5.80-62.37%
3 Years35.0097.501.87523.279,497,464-31.50-90.0%
5 Years160.00362.501.875124.8220,238,151-156.50-97.81%

AST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Jan 2022 3.50 0.25 7.69% 3.25 3.50 3.25 798,219
19 Jan 2022 3.25 -0.15 -4.41% 3.45 3.45 3.25 737,787
18 Jan 2022 3.40 -0.03 -0.87% 3.40 3.40 3.40 355,365
15 Jan 2022 3.43 0.03 0.88% 3.40 3.43 3.40 141,160
14 Jan 2022 3.40 0.00 0.0% 3.40 3.40 3.40 183,008
13 Jan 2022 3.40 -0.10 -2.86% 3.50 3.50 3.40 158,635
12 Jan 2022 3.50 -0.15 -4.11% 3.65 3.65 3.50 236,435
11 Jan 2022 3.65 0.00 0.0% 3.65 3.65 3.65 52,796
08 Jan 2022 3.65 0.00 0.0% 3.65 3.65 3.65 33,112
07 Jan 2022 3.65 0.00 0.0% 3.65 3.65 3.525 36,980
06 Jan 2022 3.65 -0.05 -1.35% 3.70 3.70 3.65 85,061
05 Jan 2022 3.70 0.00 0.0% 3.70 3.70 3.70 244,063
01 Jan 2022 3.70 0.00 0.0% 3.70 3.70 3.70 0.00
31 Dec 2021 3.70 0.00 0.0% 3.70 3.70 3.70 30,000
30 Dec 2021 3.70 -0.18 -4.52% 3.875 3.875 3.70 212,100
25 Dec 2021 3.875 0.00 0.0% 3.875 3.875 3.875 20,000
24 Dec 2021 3.875 -0.13 -3.13% 3.875 3.875 3.875 377,500
23 Dec 2021 4.00 0.13 3.23% 3.875 4.00 3.875 44,000
22 Dec 2021 3.875 0.00 0.0% 3.875 3.875 3.875 44,000
21 Dec 2021 3.875 0.00 0.0% 3.875 3.875 3.875 91,672
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:20220120 17:02:23