Ascent Resources (AST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/12/2025 0.43p 0.45p 0.40p 0.43p 451070
16/12/2025 0.43p 0.45p 0.40p 0.45p 325688
15/12/2025 0.45p 0.45p 0.40p 0.43p 112666
12/12/2025 0.45p 0.45p 0.40p 0.45p 25829
11/12/2025 0.42p 0.42p 0.40p 0.40p 106815
10/12/2025 0.42p 0.43p 0.40p 0.42p 611319
09/12/2025 0.42p 0.42p 0.40p 0.42p 52035
08/12/2025 0.43p 0.45p 0.40p 0.42p 604446
05/12/2025 0.45p 0.45p 0.40p 0.43p 42486
04/12/2025 0.43p 0.45p 0.40p 0.43p 3253
03/12/2025 0.43p 0.45p 0.43p 0.43p 221348
02/12/2025 0.43p 0.43p 0.41p 0.43p 0
01/12/2025 0.45p 0.50p 0.40p 0.43p 2261203
28/11/2025 0.48p 0.50p 0.40p 0.45p 595675
27/11/2025 0.48p 0.48p 0.45p 0.48p 134142
26/11/2025 0.45p 0.50p 0.40p 0.47p 4387541
25/11/2025 0.43p 0.45p 0.40p 0.43p 520359
24/11/2025 0.43p 0.50p 0.40p 0.43p 176708
21/11/2025 0.45p 0.50p 0.40p 0.43p 1791440
20/11/2025 0.45p 0.46p 0.41p 0.45p 1700005
19/11/2025 0.45p 0.50p 0.40p 0.45p 509863
18/11/2025 0.45p 0.50p 0.40p 0.45p 503218
17/11/2025 0.45p 0.48p 0.41p 0.45p 2888982
14/11/2025 0.45p 0.48p 0.45p 0.45p 343632
13/11/2025 0.45p 0.48p 0.43p 0.45p 93670
12/11/2025 0.45p 0.50p 0.40p 0.45p 416134
11/11/2025 0.45p 0.48p 0.43p 0.45p 37942
10/11/2025 0.45p 0.50p 0.43p 0.45p 597072
07/11/2025 0.45p 0.50p 0.44p 0.45p 3501866
06/11/2025 0.45p 0.50p 0.45p 0.45p 157383
05/11/2025 0.45p 0.50p 0.44p 0.45p 47721
04/11/2025 0.45p 0.50p 0.40p 0.45p 83971
03/11/2025 0.45p 0.50p 0.40p 0.45p 217011
31/10/2025 0.45p 0.50p 0.44p 0.45p 800569
30/10/2025 0.50p 0.52p 0.40p 0.45p 4794912
29/10/2025 0.50p 0.55p 0.45p 0.50p 4107586
28/10/2025 0.48p 0.55p 0.45p 0.50p 785034
27/10/2025 0.50p 0.52p 0.45p 0.48p 779323
24/10/2025 0.50p 0.55p 0.45p 0.50p 6990181
23/10/2025 0.53p 0.55p 0.48p 0.55p 3873171
22/10/2025 0.53p 0.55p 0.50p 0.55p 3848591
21/10/2025 0.53p 0.55p 0.50p 0.53p 4056699
20/10/2025 0.58p 0.65p 0.50p 0.53p 6391889
17/10/2025 0.45p 0.62p 0.45p 0.58p 9842418
16/10/2025 0.45p 0.50p 0.41p 0.45p 2027474
15/10/2025 0.45p 0.50p 0.40p 0.45p 264012
14/10/2025 0.45p 0.50p 0.40p 0.45p 245080
13/10/2025 0.45p 0.50p 0.40p 0.45p 334077
10/10/2025 0.45p 0.50p 0.42p 0.50p 298136
09/10/2025 0.45p 0.50p 0.40p 0.45p 686811
08/10/2025 0.45p 0.50p 0.40p 0.45p 67525
07/10/2025 0.45p 0.50p 0.40p 0.45p 1728163
06/10/2025 0.50p 0.55p 0.45p 0.48p 1917068
03/10/2025 0.50p 0.52p 0.46p 0.50p 169597
02/10/2025 0.50p 0.52p 0.46p 0.50p 284202
01/10/2025 0.55p 0.61p 0.46p 0.50p 3543979
30/09/2025 0.58p 0.65p 0.50p 0.55p 15087853
29/09/2025 0.48p 0.65p 0.45p 0.58p 34228616
26/09/2025 0.48p 0.50p 0.45p 0.48p 1528275
25/09/2025 0.48p 0.55p 0.45p 0.48p 15910955
24/09/2025 0.43p 0.55p 0.40p 0.55p 30518100
23/09/2025 0.33p 0.60p 0.32p 0.45p 134009648
22/09/2025 0.29p 0.35p 0.26p 0.30p 5663891
19/09/2025 0.28p 0.32p 0.26p 0.29p 3169713
18/09/2025 0.28p 0.30p 0.28p 0.28p 217815
17/09/2025 0.32p 0.32p 0.26p 0.28p 20449808
16/09/2025 0.32p 0.32p 0.30p 0.32p 199302
15/09/2025 0.32p 0.33p 0.30p 0.30p 166161
12/09/2025 0.32p 0.33p 0.32p 0.32p 167126
11/09/2025 0.32p 0.32p 0.32p 0.32p 157788
10/09/2025 0.32p 0.33p 0.30p 0.32p 20810
09/09/2025 0.32p 0.33p 0.30p 0.32p 2008651
08/09/2025 0.32p 0.32p 0.30p 0.32p 757734
05/09/2025 0.32p 0.33p 0.30p 0.32p 65693
04/09/2025 0.32p 0.33p 0.30p 0.32p 405961
03/09/2025 0.32p 0.33p 0.30p 0.32p 2687770
02/09/2025 0.34p 0.34p 0.30p 0.32p 1614307
01/09/2025 0.34p 0.37p 0.30p 0.34p 3308517
29/08/2025 0.37p 0.40p 0.30p 0.34p 336457
28/08/2025 0.37p 0.37p 0.33p 0.37p 1085445
27/08/2025 0.37p 0.40p 0.33p 0.37p 34639
26/08/2025 0.37p 0.38p 0.33p 0.37p 951027
22/08/2025 0.37p 0.40p 0.33p 0.33p 1266632
21/08/2025 0.37p 0.37p 0.37p 0.37p 150000
20/08/2025 0.37p 0.37p 0.37p 0.37p 1000000
19/08/2025 0.37p 0.40p 0.33p 0.37p 872000
18/08/2025 0.37p 0.37p 0.33p 0.37p 295271
15/08/2025 0.37p 0.37p 0.33p 0.37p 20205
14/08/2025 0.37p 0.40p 0.33p 0.37p 5504918
13/08/2025 0.37p 0.37p 0.33p 0.37p 14718
12/08/2025 0.37p 0.40p 0.33p 0.37p 101404
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

*Close Price adjusted for both dividends and splits