Ascent Resources Plc - AST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.35	0.37	0.37	0.37	0.33	302,963
August 15, 2025	0.36	0.37	0.37	0.37	0.33	21,603
August 14, 2025	0.33	0.37	0.37	0.4	0.33	5.64M
August 13, 2025	0.33	0.37	0.37	0.37	0.33	20,273
August 12, 2025	0.33	0.37	0.37	0.4	0.33	201,404
August 11, 2025	0.33	0.37	0.37	0.37	0.33	11,842
August 08, 2025	0.33	0.37	0.37	0.37	0.33	1.44M
August 07, 2025	0.37	0.37	0.37	0.37	0.37	0
August 06, 2025	0.4	0.37	0.37	0.4	0.33	74,920
August 05, 2025	0.36	0.37	0.37	0.38	0.36	237,434
August 04, 2025	0.37	0.37	0.37	0.4	0.33	2.06M
August 01, 2025	0.37	0.37	0.37	0.4	0.33	481,450
July 31, 2025	0.35	0.38	0.38	0.38	0.35	260,035
July 30, 2025	0.35	0.38	0.38	0.38	0.35	454,889
July 29, 2025	0.35	0.38	0.38	0.38	0.35	566,844
July 28, 2025	0.35	0.38	0.38	0.38	0.35	596,862
July 25, 2025	0.4	0.38	0.38	0.4	0.35	8.45M
July 24, 2025	0.4	0.38	0.38	0.45	0.38	2.45M
July 23, 2025	0.45	0.43	0.43	0.45	0.4	292,991
July 22, 2025	0.4	0.43	0.43	0.45	0.4	161,234
July 21, 2025	0.4	0.45	0.45	0.45	0.4	2.52M
July 18, 2025	0.43	0.43	0.43	0.43	0.4	76,282
July 17, 2025	0.44	0.43	0.43	0.44	0.43	406,896
July 16, 2025	0.4	0.43	0.43	0.45	0.4	2.56M
July 15, 2025	0.44	0.43	0.43	0.45	0.4	437,647
July 14, 2025	0.44	0.43	0.43	0.44	0.43	677,926
July 11, 2025	0.44	0.43	0.43	0.44	0.43	22,727
July 10, 2025	0.45	0.43	0.43	0.45	0.43	120
July 09, 2025	0.45	0.43	0.43	0.45	0.4	691,457
July 08, 2025	0.45	0.43	0.43	0.45	0.43	99,170
July 07, 2025	0.4	0.45	0.45	0.5	0.4	468,600
July 04, 2025	0.4	0.45	0.45	0.5	0.4	586,610
July 03, 2025	0.42	0.45	0.45	0.54	0.42	3.76M
July 02, 2025	0.4	0.43	0.43	0.45	0.4	1.17M
July 01, 2025	0.42	0.43	0.43	0.45	0.4	14,509
June 30, 2025	0.4	0.43	0.43	0.44	0.4	2.02M
June 27, 2025	0.44	0.43	0.43	0.45	0.4	3.83M
June 26, 2025	0.44	0.43	0.43	0.44	0.43	920,004
June 25, 2025	0.44	0.43	0.43	0.44	0.4	11.2M
June 24, 2025	0.4	0.43	0.43	0.45	0.4	1.25M
June 23, 2025	0.48	0.43	0.43	0.48	0.4	9.07M
June 20, 2025	0.45	0.45	0.45	0.5	0.45	15.5M
June 19, 2025	0.45	0.48	0.48	0.48	0.45	200,000
June 18, 2025	0.46	0.48	0.48	0.49	0.46	241,367
June 17, 2025	0.46	0.48	0.48	0.5	0.45	258,044
June 16, 2025	0.49	0.48	0.48	0.5	0.48	327,213
June 13, 2025	0.5	0.48	0.48	0.55	0.46	2M
June 12, 2025	0.5	0.53	0.53	0.53	0.5	2.63M
June 11, 2025	0.5	0.53	0.53	0.53	0.5	117,542
June 10, 2025	0.5	0.53	0.53	0.55	0.5	388,556
June 09, 2025	0.5	0.53	0.53	0.53	0.5	2.05M
June 06, 2025	0.51	0.53	0.53	0.53	0.5	1.12M
June 05, 2025	0.52	0.53	0.53	0.53	0.5	1.03M
June 04, 2025	0.5	0.55	0.55	0.56	0.5	244,858
June 03, 2025	0.52	0.53	0.53	0.55	0.5	504,686
June 02, 2025	0.52	0.53	0.53	0.55	0.5	439,124
May 30, 2025	0.55	0.53	0.53	0.55	0.5	193,967
May 29, 2025	0.5	0.53	0.53	0.53	0.5	60,250
May 28, 2025	0.5	0.53	0.53	0.53	0.5	206,739
May 27, 2025	0.51	0.53	0.53	0.53	0.5	532,976

Ascent Resources Plc (AST.L) LSE