Ascent Resources (AST) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ascent Resources

Date Open High Low Close* Volume
11/08/2025 0.37p 0.37p 0.33p 0.37p 5921
08/08/2025 0.37p 0.37p 0.33p 0.37p 839807
07/08/2025 0.37p 0.38p 0.37p 0.37p 0
06/08/2025 0.37p 0.40p 0.33p 0.37p 50091
05/08/2025 0.37p 0.38p 0.36p 0.37p 237434
04/08/2025 0.37p 0.40p 0.33p 0.37p 2056158
01/08/2025 0.38p 0.40p 0.33p 0.37p 481197
31/07/2025 0.38p 0.38p 0.35p 0.38p 160035
30/07/2025 0.38p 0.38p 0.35p 0.38p 354889
29/07/2025 0.38p 0.38p 0.35p 0.38p 496844
28/07/2025 0.38p 0.38p 0.35p 0.38p 546862
25/07/2025 0.38p 0.40p 0.35p 0.38p 8454641
24/07/2025 0.43p 0.45p 0.38p 0.38p 2447365
23/07/2025 0.43p 0.45p 0.40p 0.43p 220991
22/07/2025 0.43p 0.45p 0.40p 0.43p 81235
21/07/2025 0.43p 0.45p 0.40p 0.45p 2519475
18/07/2025 0.43p 0.43p 0.40p 0.43p 76229
17/07/2025 0.43p 0.44p 0.43p 0.43p 206896
16/07/2025 0.43p 0.45p 0.40p 0.43p 2557133
15/07/2025 0.43p 0.45p 0.40p 0.43p 431647
14/07/2025 0.43p 0.44p 0.43p 0.43p 338963
11/07/2025 0.43p 0.44p 0.43p 0.43p 22727
10/07/2025 0.43p 0.45p 0.43p 0.43p 120
09/07/2025 0.43p 0.45p 0.40p 0.43p 691457
08/07/2025 0.45p 0.45p 0.43p 0.43p 89170
07/07/2025 0.45p 0.50p 0.40p 0.45p 468349
04/07/2025 0.50p 0.50p 0.40p 0.45p 536610
03/07/2025 0.43p 0.54p 0.42p 0.45p 3763394
02/07/2025 0.43p 0.45p 0.40p 0.43p 1166333
01/07/2025 0.43p 0.45p 0.40p 0.43p 10389
30/06/2025 0.43p 0.44p 0.40p 0.43p 2024236
27/06/2025 0.43p 0.45p 0.40p 0.43p 3783460
26/06/2025 0.43p 0.44p 0.43p 0.43p 460002
25/06/2025 0.43p 0.44p 0.40p 0.43p 500000
24/06/2025 0.43p 0.45p 0.40p 0.43p 1251990
23/06/2025 0.45p 0.48p 0.40p 0.43p 9070793
20/06/2025 0.48p 0.50p 0.45p 0.45p 653945
19/06/2025 0.48p 0.48p 0.45p 0.48p 100000
18/06/2025 0.48p 0.49p 0.46p 0.48p 241367
17/06/2025 0.48p 0.50p 0.45p 0.48p 244656
16/06/2025 0.48p 0.50p 0.48p 0.48p 266114
13/06/2025 0.53p 0.55p 0.46p 0.48p 1510439
12/06/2025 0.53p 0.53p 0.50p 0.53p 1631110
11/06/2025 0.53p 0.53p 0.50p 0.53p 84274
10/06/2025 0.53p 0.55p 0.50p 0.53p 388556
09/06/2025 0.53p 0.53p 0.50p 0.53p 2048157
06/06/2025 0.53p 0.53p 0.50p 0.53p 1060000
05/06/2025 0.53p 0.53p 0.50p 0.53p 1025147
04/06/2025 0.53p 0.56p 0.50p 0.55p 244858
03/06/2025 0.53p 0.55p 0.50p 0.53p 504686
02/06/2025 0.53p 0.55p 0.50p 0.53p 439124
30/05/2025 0.53p 0.55p 0.50p 0.53p 188077
29/05/2025 0.53p 0.53p 0.50p 0.53p 60250
28/05/2025 0.53p 0.53p 0.50p 0.53p 202723
27/05/2025 0.53p 0.53p 0.50p 0.53p 532658
23/05/2025 0.53p 0.54p 0.50p 0.53p 3050681
22/05/2025 0.80p 0.80p 0.53p 0.53p 2823894
21/05/2025 0.85p 0.85p 0.81p 0.85p 1151287
20/05/2025 0.85p 0.85p 0.82p 0.85p 366320
19/05/2025 0.85p 0.90p 0.85p 0.85p 203005
16/05/2025 0.80p 0.90p 0.80p 0.85p 702451
15/05/2025 0.85p 0.90p 0.70p 0.80p 1317750
14/05/2025 0.90p 0.90p 0.80p 0.85p 400000
13/05/2025 0.90p 0.94p 0.80p 0.90p 415626
12/05/2025 0.90p 0.98p 0.83p 0.90p 867
09/05/2025 0.90p 0.94p 0.90p 0.90p 68128
08/05/2025 0.95p 0.95p 0.90p 0.90p 924081
07/05/2025 0.95p 0.95p 0.90p 0.95p 979
06/05/2025 0.95p 0.95p 0.90p 0.95p 162
02/05/2025 0.95p 0.95p 0.95p 0.95p 0
01/05/2025 0.95p 0.95p 0.90p 0.95p 21562
30/04/2025 0.95p 0.95p 0.95p 0.95p 0
29/04/2025 0.95p 0.98p 0.95p 0.95p 2053
28/04/2025 0.95p 0.95p 0.95p 0.95p 263
25/04/2025 0.95p 0.95p 0.95p 0.95p 0
24/04/2025 0.95p 0.95p 0.90p 0.95p 5310
23/04/2025 0.95p 0.97p 0.90p 0.95p 300439
22/04/2025 0.95p 0.95p 0.90p 0.95p 26507
17/04/2025 0.95p 0.98p 0.91p 0.95p 274592
16/04/2025 0.95p 0.95p 0.91p 0.95p 664206
15/04/2025 0.95p 0.95p 0.95p 0.95p 0
14/04/2025 0.95p 0.95p 0.93p 0.95p 2005
11/04/2025 0.95p 1.00p 0.90p 0.95p 13349
10/04/2025 1.05p 1.05p 0.93p 1.00p 1866201
09/04/2025 1.05p 1.10p 1.00p 1.10p 61337
08/04/2025 1.05p 1.10p 1.00p 1.00p 948377
07/04/2025 1.05p 1.10p 1.00p 1.05p 138762
04/04/2025 1.13p 1.15p 1.00p 1.05p 103374
03/04/2025 1.13p 1.13p 1.10p 1.13p 91278
02/04/2025 1.13p 1.13p 1.12p 1.13p 0
01/04/2025 1.13p 1.13p 1.10p 1.13p 24226
31/03/2025 1.15p 1.20p 1.10p 1.13p 292083
28/03/2025 1.25p 1.25p 1.07p 1.10p 1091160
27/03/2025 1.38p 1.38p 1.20p 1.25p 779662
26/03/2025 1.38p 1.38p 1.30p 1.38p 317
25/03/2025 1.38p 1.38p 1.30p 1.38p 19211
24/03/2025 1.38p 1.38p 1.36p 1.38p 1842
21/03/2025 1.38p 1.38p 1.30p 1.38p 888
20/03/2025 1.38p 1.38p 1.30p 1.38p 2030226
19/03/2025 1.38p 1.38p 1.30p 1.30p 54643
18/03/2025 1.38p 1.38p 1.31p 1.38p 165670
17/03/2025 1.38p 1.44p 1.38p 1.38p 2650
14/03/2025 1.38p 1.39p 1.31p 1.38p 100003
13/03/2025 1.38p 1.44p 1.30p 1.30p 70864
12/03/2025 1.43p 1.43p 1.40p 1.43p 114674
11/03/2025 1.43p 1.43p 1.40p 1.43p 90000
10/03/2025 1.43p 1.45p 1.40p 1.43p 93644
07/03/2025 1.48p 1.48p 1.43p 1.43p 30000
06/03/2025 1.48p 1.50p 1.45p 1.48p 115354
05/03/2025 1.48p 1.50p 1.45p 1.48p 2040
04/03/2025 1.45p 1.50p 1.45p 1.48p 59296
03/03/2025 1.53p 1.55p 1.45p 1.45p 220571
28/02/2025 1.55p 1.60p 1.50p 1.53p 851
27/02/2025 1.60p 1.60p 1.50p 1.55p 377309
26/02/2025 1.60p 1.60p 1.50p 1.60p 2027158
25/02/2025 1.60p 1.64p 1.52p 1.60p 1119447
24/02/2025 1.65p 1.67p 1.55p 1.60p 338350
21/02/2025 1.65p 1.70p 1.61p 1.65p 48507
20/02/2025 1.60p 1.65p 1.58p 1.65p 242226
19/02/2025 1.55p 1.60p 1.51p 1.60p 1284670
18/02/2025 1.53p 1.57p 1.53p 1.55p 301908
17/02/2025 1.53p 1.60p 1.45p 1.53p 14452
14/02/2025 1.53p 1.60p 1.46p 1.53p 377472
13/02/2025 1.60p 1.60p 1.50p 1.53p 369276
12/02/2025 1.55p 1.60p 1.50p 1.60p 789998
11/02/2025 1.70p 1.80p 1.45p 1.53p 3696413
10/02/2025 1.90p 2.00p 1.70p 1.70p 1175740
07/02/2025 1.90p 2.00p 1.82p 1.90p 591549
06/02/2025 1.90p 2.00p 1.75p 1.90p 988442
05/02/2025 1.95p 2.10p 1.85p 1.90p 3796814
04/02/2025 1.95p 2.00p 1.90p 1.95p 21622
03/02/2025 1.95p 2.00p 1.90p 1.95p 74431
31/01/2025 1.95p 2.00p 1.90p 1.95p 389977
30/01/2025 1.95p 2.04p 1.90p 1.95p 14628
29/01/2025 1.95p 1.98p 1.86p 1.95p 15064
28/01/2025 1.95p 2.00p 1.90p 1.95p 671862
27/01/2025 1.95p 2.00p 1.91p 1.95p 754734
24/01/2025 1.95p 1.98p 1.80p 1.95p 787572
23/01/2025 1.95p 2.00p 1.90p 1.95p 1136947
22/01/2025 2.05p 2.05p 1.92p 1.95p 841760
21/01/2025 2.05p 2.10p 2.01p 2.05p 2080038
20/01/2025 2.05p 2.10p 2.01p 2.05p 30482
17/01/2025 2.05p 2.08p 2.01p 2.05p 35500
16/01/2025 2.05p 2.05p 2.03p 2.05p 37421
15/01/2025 2.05p 2.06p 2.04p 2.05p 175499
14/01/2025 2.05p 2.10p 2.00p 2.05p 362053
13/01/2025 2.10p 2.16p 2.02p 2.10p 423812
10/01/2025 2.10p 2.10p 2.03p 2.10p 4
09/01/2025 2.15p 2.20p 2.00p 2.10p 300783
08/01/2025 2.25p 2.40p 2.06p 2.15p 938347
07/01/2025 2.25p 2.40p 2.10p 2.25p 818764
06/01/2025 2.20p 2.40p 2.10p 2.25p 32622
03/01/2025 2.30p 2.32p 2.20p 2.30p 817218
02/01/2025 2.30p 2.40p 2.22p 2.30p 1133344
31/12/2024 2.30p 2.40p 2.20p 2.30p 1098356
30/12/2024 2.10p 2.39p 2.00p 2.30p 2211384
27/12/2024 2.10p 2.24p 2.01p 2.18p 2256232
24/12/2024 2.00p 2.20p 1.91p 2.10p 2754833
23/12/2024 1.85p 2.10p 1.80p 1.80p 1579609
20/12/2024 1.65p 2.40p 1.60p 1.85p 13640119
19/12/2024 1.65p 1.65p 1.65p 1.65p 0
18/12/2024 1.65p 1.65p 1.60p 1.65p 150000
17/12/2024 1.65p 1.65p 1.55p 1.65p 280236
16/12/2024 1.65p 1.65p 1.61p 1.65p 1114698
13/12/2024 1.70p 1.70p 1.60p 1.65p 29257
12/12/2024 1.70p 1.70p 1.60p 1.70p 1681
11/12/2024 1.80p 1.80p 1.60p 1.70p 72007
10/12/2024 1.55p 1.59p 1.51p 1.55p 43345
09/12/2024 1.55p 1.60p 1.51p 1.55p 137118
06/12/2024 1.55p 1.55p 1.50p 1.50p 119200
05/12/2024 1.55p 1.58p 1.50p 1.50p 99999
04/12/2024 1.55p 1.59p 1.50p 1.55p 67025
03/12/2024 1.55p 1.55p 1.53p 1.55p 77
02/12/2024 1.55p 1.55p 1.50p 1.50p 58477
29/11/2024 1.55p 1.59p 1.50p 1.51p 90628
28/11/2024 1.55p 1.60p 1.53p 1.55p 15317
27/11/2024 1.55p 1.55p 1.51p 1.51p 44692
26/11/2024 1.55p 1.55p 1.53p 1.55p 0
25/11/2024 1.55p 1.55p 1.50p 1.55p 62776
22/11/2024 1.55p 1.55p 1.47p 1.55p 152715
21/11/2024 1.55p 1.55p 1.50p 1.55p 135135
20/11/2024 1.55p 1.55p 1.40p 1.47p 665315
19/11/2024 1.55p 1.55p 1.50p 1.55p 3396
18/11/2024 1.55p 1.55p 1.50p 1.55p 17000
15/11/2024 1.55p 1.60p 1.50p 1.55p 82117
14/11/2024 1.55p 1.55p 1.51p 1.55p 542100
13/11/2024 1.55p 1.60p 1.52p 1.55p 1076500
12/11/2024 1.55p 1.60p 1.55p 1.60p 221
11/11/2024 1.55p 1.55p 1.50p 1.55p 358861
08/11/2024 1.55p 1.59p 1.55p 1.55p 141114
07/11/2024 1.63p 1.63p 1.53p 1.55p 1601
06/11/2024 1.63p 1.75p 1.50p 1.60p 897563
05/11/2024 1.63p 1.63p 1.63p 1.63p 122341
04/11/2024 1.63p 1.65p 1.50p 1.63p 176210
01/11/2024 1.63p 1.63p 1.51p 1.63p 21049
31/10/2024 1.63p 1.64p 1.51p 1.63p 127446
30/10/2024 1.63p 1.63p 1.58p 1.63p 34256
29/10/2024 1.70p 1.70p 1.50p 1.53p 645383
28/10/2024 1.70p 1.75p 1.70p 1.70p 0
25/10/2024 1.70p 1.70p 1.70p 1.70p 33199

*Close Price adjusted for both dividends and splits