Ascent Resources Plc (AST.L) LSE

0.58

+0(+0.00%)

Updated at April 23 11:57AM

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 6.39 GBp as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 101.77 GBp, while 1000 GBp invested 1 year ago would be worth 605.26 GBp. This corresponds to total returns of -99.36%, -89.82%, -39.47%, respectively, with annualized returns of -39.67%, -36.67%, -39.47%.

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
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
April 01, 2026	0.45	0.45	0.45	0.5	0.4	24.75M
March 31, 2026	0.45	0.45	0.45	0.5	0.4	1.27M
March 30, 2026	0.45	0.45	0.45	0.5	0.4	211,375
March 27, 2026	0.45	0.45	0.45	0.49	0.4	18.98M
March 26, 2026	0.45	0.45	0.45	0.5	0.4	2.11M
March 25, 2026	0.45	0.45	0.45	0.5	0.4	587,356
March 24, 2026	0.48	0.45	0.45	0.5	0.4	5.97M
March 23, 2026	0.45	0.45	0.45	0.5	0.4	442,501
March 20, 2026	0.45	0.45	0.45	0.48	0.4	175,677
March 19, 2026	0.48	0.45	0.45	0.5	0.4	859,930
March 18, 2026	0.48	0.48	0.48	0.5	0.45	1.23M
March 17, 2026	0.48	0.48	0.48	0.5	0.45	737,387
March 16, 2026	0.48	0.48	0.48	0.5	0.45	1.58M
March 13, 2026	0.48	0.48	0.48	0.5	0.45	1.11M
March 12, 2026	0.45	0.48	0.48	0.5	0.45	5.37M
March 11, 2026	0.45	0.43	0.43	0.5	0.4	14.19M
March 10, 2026	0.43	0.43	0.43	0.45	0.4	2.24M
March 09, 2026	0.43	0.43	0.43	0.45	0.4	1.85M
March 06, 2026	0.43	0.43	0.43	0.45	0.43	242,429
March 05, 2026	0.4	0.43	0.43	0.45	0.4	689,938
March 04, 2026	0.43	0.43	0.43	0.45	0.4	854,835
March 03, 2026	0.43	0.43	0.43	0.45	0.4	1.38M
March 02, 2026	0.43	0.43	0.43	0.45	0.4	1.18M
February 27, 2026	0.43	0.43	0.43	0.45	0.4	1.68M
February 26, 2026	0.43	0.43	0.43	0.44	0.4	5.72M
February 25, 2026	0.43	0.43	0.43	0.45	0.4	1.31M
February 24, 2026	0.43	0.43	0.43	0.45	0.4	3.96M
February 23, 2026	0.5	0.43	0.43	0.55	0.43	19.61M
February 20, 2026	0.33	0.45	0.45	0.5	0.33	19.25M
February 19, 2026	0.33	0.33	0.33	0.35	0.3	142,286
February 18, 2026	0.33	0.33	0.33	0.35	0.3	597,971
February 17, 2026	0.33	0.33	0.33	0.33	0.33	1.32M
February 16, 2026	0.33	0.33	0.33	0.35	0.33	1.32M
February 13, 2026	0.33	0.33	0.33	0.35	0.3	2.63M
February 12, 2026	0.33	0.33	0.33	0.35	0.3	4.77M
February 11, 2026	0.33	0.33	0.33	0.34	0.31	283,102
February 10, 2026	0.33	0.33	0.33	0.35	0.3	256,880
February 09, 2026	0.33	0.33	0.33	0.35	0.3	1.95M
February 06, 2026	0.33	0.33	0.33	0.35	0.3	1.04M
February 05, 2026	0.38	0.33	0.33	0.38	0.33	2.89M
February 04, 2026	0.38	0.38	0.38	0.38	0.35	3.24M
February 03, 2026	0.38	0.38	0.38	0.4	0.35	2.6M
February 02, 2026	0.38	0.38	0.38	0.38	0.38	397,916
January 30, 2026	0.35	0.38	0.38	0.4	0.35	1.01M
January 29, 2026	0.38	0.38	0.38	0.4	0.35	652,227
January 28, 2026	0.38	0.38	0.38	0.4	0.35	175,258