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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.45	0.45	0.45	0.5	0.44	5M
November 06, 2025	0.45	0.45	0.45	0.5	0.45	196,724
November 05, 2025	0.45	0.45	0.45	0.5	0.44	47,971
November 04, 2025	0.45	0.45	0.45	0.5	0.4	88,949
November 03, 2025	0.45	0.45	0.45	0.5	0.4	217,011
October 31, 2025	0.45	0.45	0.45	0.5	0.44	1.5M
October 30, 2025	0.5	0.45	0.45	0.52	0.4	4.79M
October 29, 2025	0.5	0.5	0.5	0.55	0.45	4.11M
October 28, 2025	0.48	0.5	0.5	0.55	0.45	785,036
October 27, 2025	0.5	0.48	0.48	0.52	0.45	779,323
October 24, 2025	0.5	0.5	0.5	0.55	0.45	6.99M
October 23, 2025	0.53	0.55	0.55	0.55	0.48	3.87M
October 22, 2025	0.53	0.55	0.55	0.55	0.5	5.85M
October 21, 2025	0.53	0.53	0.53	0.55	0.5	4.06M
October 20, 2025	0.65	0.53	0.53	0.65	0.5	6.39M
October 17, 2025	0.45	0.57	0.57	0.62	0.45	9.84M
October 16, 2025	0.45	0.45	0.45	0.45	0.41	2.03M
October 15, 2025	0.45	0.45	0.45	0.5	0.4	264,092
October 14, 2025	0.45	0.45	0.45	0.5	0.4	249,077
October 13, 2025	0.45	0.45	0.45	0.5	0.4	338,450
October 10, 2025	0.45	0.5	0.5	0.5	0.42	298,136
October 09, 2025	0.45	0.45	0.45	0.5	0.4	686,811
October 08, 2025	0.45	0.45	0.45	0.5	0.4	67,645
October 07, 2025	0.45	0.45	0.45	0.5	0.4	1.73M
October 06, 2025	0.5	0.48	0.48	0.55	0.45	1.92M
October 03, 2025	0.5	0.5	0.5	0.52	0.46	169,597
October 02, 2025	0.5	0.5	0.5	0.52	0.46	284,202
October 01, 2025	0.55	0.5	0.5	0.61	0.46	3.54M
September 30, 2025	0.56	0.55	0.55	0.65	0.5	15.09M
September 29, 2025	0.48	0.57	0.57	0.65	0.45	34.23M
September 26, 2025	0.48	0.48	0.48	0.5	0.45	1.53M
September 25, 2025	0.48	0.48	0.48	0.55	0.45	18.91M
September 24, 2025	0.42	0.55	0.55	0.55	0.4	35.2M
September 23, 2025	0.33	0.45	0.45	0.6	0.32	136.16M
September 22, 2025	0.29	0.3	0.3	0.35	0.26	5.66M
September 19, 2025	0.3	0.29	0.29	0.32	0.26	3.25M
September 18, 2025	0.28	0.28	0.28	0.3	0.28	417,814
September 17, 2025	0.32	0.28	0.28	0.32	0.26	20.45M
September 16, 2025	0.3	0.32	0.32	0.32	0.3	206,758
September 15, 2025	0.32	0.3	0.3	0.33	0.3	306,161
September 12, 2025	0.32	0.32	0.32	0.33	0.32	167,126
September 11, 2025	0.32	0.32	0.32	0.32	0.32	161,229
September 10, 2025	0.32	0.3	0.3	0.33	0.3	21,568
September 09, 2025	0.32	0.32	0.32	0.33	0.31	2.01M
September 08, 2025	0.32	0.32	0.32	0.32	0.31	765,468
September 05, 2025	0.32	0.32	0.32	0.33	0.3	65,693
September 04, 2025	0.33	0.32	0.31	0.33	0.3	585,961
September 03, 2025	0.32	0.32	0.32	0.33	0.3	2.99M
September 02, 2025	0.34	0.32	0.32	0.34	0.3	1.61M
September 01, 2025	0.34	0.34	0.34	0.37	0.3	4.81M
August 29, 2025	0.4	0.34	0.34	0.4	0.3	336,461
August 28, 2025	0.33	0.37	0.37	0.37	0.33	1.52M
August 27, 2025	0.33	0.37	0.37	0.4	0.33	35,264
August 26, 2025	0.33	0.37	0.37	0.37	0.33	963,534
August 22, 2025	0.33	0.33	0.33	0.4	0.33	1.8M
August 21, 2025	0.37	0.37	0.37	0.37	0.37	200,000
August 20, 2025	0.37	0.37	0.37	0.37	0.37	1M
August 19, 2025	0.33	0.37	0.37	0.4	0.33	1.72M
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

Ascent Resources Plc (AST.L) LSE