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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.4	0.43	0.43	0.45	0.4	4,365
December 03, 2025	0.43	0.43	0.43	0.45	0.43	242,696
December 02, 2025	0.43	0.43	0.43	0.43	0.43	2.26M
December 01, 2025	0.45	0.43	0.43	0.5	0.4	2.26M
November 28, 2025	0.48	0.45	0.45	0.5	0.4	599,529
November 27, 2025	0.48	0.48	0.48	0.48	0.45	134,181
November 26, 2025	0.45	0.47	0.47	0.5	0.4	4.39M
November 25, 2025	0.43	0.43	0.43	0.45	0.4	520,359
November 24, 2025	0.43	0.43	0.43	0.5	0.4	176,708
November 21, 2025	0.45	0.43	0.43	0.5	0.4	1.79M
November 20, 2025	0.45	0.45	0.45	0.46	0.41	1.9M
November 19, 2025	0.45	0.45	0.45	0.5	0.4	510,197
November 18, 2025	0.45	0.45	0.45	0.5	0.4	599,345
November 17, 2025	0.43	0.45	0.45	0.48	0.41	2.89M
November 14, 2025	0.45	0.45	0.45	0.48	0.45	351,783
November 13, 2025	0.45	0.45	0.45	0.48	0.43	157,260
November 12, 2025	0.45	0.45	0.45	0.5	0.4	416,258
November 11, 2025	0.48	0.45	0.45	0.48	0.43	72,942
November 10, 2025	0.45	0.45	0.45	0.5	0.43	597,094
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

Ascent Resources Plc (AST.L) LSE