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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ascent Resources Plc (AST.L) LSE