Ascent Resources Plc (AST.L) LSE

Currency In GBp

AST.L Historical Return

If you invested 1000 GBp in Ascent Resources Plc (AST.L) 10 years ago, it would be worth 5.44 GBp as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 84.69 GBp, while 1000 GBp invested 1 year ago would be worth 1,136.99 GBp. This corresponds to total returns of -99.46%, -91.53%, 13.7%, respectively, with annualized returns of -40.61%, -38.97%, 13.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AST.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2026	0.42	0.42	0.42	0.42	0.38	7.31M
June 29, 2026	0.41	0.41	0.41	0.45	0.37	13.82M
June 26, 2026	0.42	0.41	0.41	0.45	0.38	14.64M
June 25, 2026	0.43	0.42	0.42	0.45	0.38	4.57M
June 24, 2026	0.43	0.43	0.43	0.43	0.41	1.96M
June 23, 2026	0.48	0.43	0.43	0.5	0.4	10.45M
June 22, 2026	0.48	0.48	0.48	0.55	0.45	9.44M
June 19, 2026	0.48	0.48	0.48	0.55	0.45	43.64M
June 18, 2026	0.4	0.48	0.48	0.5	0.4	17.12M
June 17, 2026	0.38	0.4	0.4	0.45	0.35	4.81M
June 16, 2026	0.35	0.38	0.38	0.4	0.3	17.26M
June 15, 2026	0.35	0.35	0.35	0.4	0.31	4.73M
June 12, 2026	0.5	0.35	0.35	0.5	0.31	9.7M
June 11, 2026	0.5	0.5	0.5	0.55	0.45	5.54M
June 10, 2026	0.5	0.5	0.5	0.52	0.45	4.75M
June 09, 2026	0.48	0.5	0.5	0.55	0.45	18.33M
June 08, 2026	0.5	0.5	0.5	0.55	0.45	690,103
June 05, 2026	0.5	0.5	0.5	0.5	0.46	421,000
June 04, 2026	0.5	0.5	0.5	0.55	0.46	331,565
June 03, 2026	0.46	0.5	0.5	0.5	0.46	593,439
June 02, 2026	0.5	0.5	0.5	0.5	0.45	391,703
June 01, 2026	0.5	0.55	0.55	0.55	0.45	1.44M
May 29, 2026	0.5	0.5	0.5	0.55	0.45	1.57M
May 28, 2026	0.5	0.5	0.5	0.55	0.45	869,218
May 27, 2026	0.5	0.5	0.5	0.55	0.45	23,810
May 26, 2026	0.55	0.5	0.5	0.55	0.45	141,944
May 22, 2026	0.5	0.5	0.5	0.55	0.45	216,253
May 21, 2026	0.5	0.55	0.55	0.55	0.45	202,303
May 20, 2026	0.5	0.5	0.5	0.55	0.45	831,608
May 19, 2026	0.5	0.5	0.5	0.55	0.45	4.97M
May 18, 2026	0.53	0.5	0.5	0.55	0.48	2.21M
May 15, 2026	0.53	0.53	0.53	0.55	0.5	2.88M
May 14, 2026	0.53	0.53	0.53	0.55	0.5	5.63M
May 13, 2026	0.57	0.53	0.53	0.6	0.5	3.35M
May 12, 2026	0.65	0.57	0.57	0.65	0.55	5.23M
May 11, 2026	0.67	0.65	0.65	0.74	0.6	3.06M
May 08, 2026	0.67	0.67	0.67	0.74	0.6	10.35M
May 07, 2026	0.67	0.67	0.67	0.74	0.6	3.83M
May 06, 2026	0.7	0.7	0.7	0.74	0.6	27.47M
May 05, 2026	0.63	0.63	0.63	0.65	0.61	1.3M
May 01, 2026	0.65	0.63	0.63	0.74	0.6	8.92M
April 30, 2026	0.65	0.65	0.65	0.74	0.6	4.31M
April 29, 2026	0.65	0.65	0.65	0.73	0.6	12.99M
April 28, 2026	0.6	0.65	0.65	0.7	0.6	12.21M
April 27, 2026	0.63	0.6	0.6	0.7	0.55	9.62M
April 24, 2026	0.57	0.6	0.6	0.65	0.55	2.64M
April 23, 2026	0.58	0.57	0.57	0.6	0.55	2.12M
April 22, 2026	0.68	0.57	0.57	0.74	0.55	8.05M
April 21, 2026	0.55	0.6	0.6	0.6	0.5	6.03M
April 20, 2026	0.55	0.55	0.55	0.6	0.5	1.06M
April 17, 2026	0.55	0.55	0.55	0.55	0.51	3.94M
April 16, 2026	0.55	0.55	0.55	0.55	0.5	7.76M
April 15, 2026	0.55	0.55	0.55	0.6	0.5	1.98M
April 14, 2026	0.55	0.55	0.55	0.6	0.5	1.83M
April 13, 2026	0.55	0.55	0.55	0.6	0.5	2.71M
April 10, 2026	0.55	0.55	0.55	0.6	0.5	840,318
April 09, 2026	0.55	0.55	0.55	0.6	0.5	10.33M
April 08, 2026	0.5	0.55	0.55	0.6	0.5	8.88M
April 07, 2026	0.5	0.45	0.45	0.55	0.45	1.53M
April 02, 2026	0.5	0.5	0.5	0.55	0.45	5.59M