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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ascent Resources Plc (AST.L) LSE