Free Trial

Ascential (ASCL) Stock Chart & Stock Price History

GBX 340
+7.00 (+2.10%)
(As of 11:49 AM ET)

Ascential Stock Price Performance

5 Day
Performance
+4.33%
1 Month
Performance
+7.94%
3 Month
Performance
+11.96%
6 Month
Performance
+18.83%
Year-To-Date
Performance
+14.86%
1 Year
Performance
+39.72%
Receive ASCL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ascential and its competitors with MarketBeat's FREE daily newsletter

ASCL Stock Chart for Monday, June, 10, 2024

Ascential Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024GBX 329.30GBX 333
+1.12%
GBX 333GBX 322.501.31 million shs£679.32 million
06/06/2024GBX 323GBX 329.30
+1.95%
GBX 329.50GBX 320.50869,925 shs£671.77 million
06/05/2024GBX 324.50GBX 323
-0.46%
GBX 325.50GBX 322.502.22 million shs£658.92 million
06/04/2024GBX 326GBX 324.50
-0.46%
GBX 326.50GBX 321.95516,855 shs£661.98 million
06/03/2024GBX 325GBX 326
+0.31%
GBX 326GBX 318681,095 shs£665.04 million
05/31/2024GBX 324GBX 325
+0.31%
GBX 329.50GBX 3201.09 million shs£663 million
05/30/2024GBX 317.50GBX 324
+2.05%
GBX 324GBX 312.50667,550 shs£660.96 million
05/29/2024GBX 328GBX 317.50
-3.20%
GBX 332GBX 317.501.12 million shs£647.70 million
05/28/2024GBX 341.50GBX 328
-3.95%
GBX 338.02GBX 326788,819 shs£669.12 million
05/27/2024GBX 341.50GBX 341.50GBX 343.50GBX 328.502.77 million shs£1.51 billion
05/24/2024GBX 331.50GBX 341.50
+3.02%
GBX 343.50GBX 328.502.09 million shs£1.51 billion
05/23/2024GBX 326.30GBX 331.50
+1.59%
GBX 334GBX 325.503.11 million shs£1.47 billion
05/22/2024GBX 330GBX 326.30
-1.12%
GBX 338.60GBX 316.351.83 million shs£1.44 billion
05/21/2024GBX 343.83GBX 330
-4.02%
GBX 349.50GBX 3242.05 million shs£1.46 billion
05/20/2024GBX 322.40GBX 343.83
+6.65%
GBX 350.45GBX 3192.79 million shs£1.52 billion
05/17/2024GBX 321.80GBX 322.40
+0.19%
GBX 323GBX 3191.22 million shs£1.43 billion
05/16/2024GBX 316.60GBX 321.80
+1.64%
GBX 324GBX 316.801.68 million shs£1.42 billion
05/15/2024GBX 315GBX 316.60
+0.51%
GBX 318.96GBX 312.91946,842 shs£1.40 billion
05/14/2024GBX 311.40GBX 315
+1.16%
GBX 315GBX 31012.15 million shs£1.39 billion
05/13/2024GBX 312.20GBX 311.40
-0.26%
GBX 313.60GBX 309.531.03 million shs£1.38 billion
05/10/2024GBX 308.75GBX 312.20
+1.12%
GBX 314.40GBX 310.806.36 million shs£1.38 billion
05/09/2024GBX 312.20GBX 308.75
-1.11%
GBX 314.80GBX 308.201.17 million shs£1.36 billion
05/08/2024GBX 318GBX 312.20
-1.82%
GBX 320GBX 3102.33 million shs£1.38 billion
05/07/2024GBX 314GBX 318
+1.27%
GBX 320.40GBX 307.20510,244 shs£1.41 billion
05/06/2024GBX 314GBX 314GBX 316GBX 307553,195 shs£1.39 billion
05/03/2024GBX 314.72GBX 314
-0.23%
GBX 315.58GBX 307294,042 shs£1.39 billion
05/02/2024GBX 311.22GBX 314.72
+1.12%
GBX 317.40GBX 304.401.72 million shs£1.39 billion
05/01/2024GBX 312.80GBX 311.22
-0.51%
GBX 315.20GBX 3084.70 million shs£1.38 billion
04/30/2024GBX 312.37GBX 312.80
+0.14%
GBX 315.40GBX 312541,720 shs£1.38 billion
04/29/2024GBX 314.80GBX 312.37
-0.77%
GBX 315.80GBX 3104.18 million shs£1.38 billion
04/26/2024GBX 311GBX 314.80
+1.22%
GBX 315GBX 309.602.90 million shs£1.39 billion
04/25/2024GBX 313.40GBX 311
-0.77%
GBX 315GBX 309.201.23 million shs£1.37 billion
04/24/2024GBX 314.40GBX 313.40
-0.32%
GBX 314.60GBX 312876,197 shs£1.39 billion
04/23/2024GBX 311.60GBX 314.40
+0.90%
GBX 314.40GBX 307.801.61 million shs£1.39 billion
04/22/2024GBX 312.60GBX 311.60
-0.32%
GBX 315.40GBX 310.201.03 million shs£1.38 billion
04/19/2024GBX 312.20GBX 312.60
+0.13%
GBX 314GBX 305.80725,708 shs£1.38 billion
04/18/2024GBX 312.70GBX 312.20
-0.16%
GBX 314GBX 310.80994,198 shs£1.38 billion
04/17/2024GBX 312.60GBX 312.70
+0.03%
GBX 313.80GBX 311.601.40 million shs£1.38 billion
04/16/2024GBX 312.60GBX 312.60GBX 314GBX 310.201.18 million shs£1.38 billion
04/15/2024GBX 316GBX 312.60
-1.08%
GBX 320.80GBX 311.401.28 million shs£1.38 billion
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
04/12/2024GBX 315.60GBX 316
+0.13%
GBX 318.20GBX 315.40689,514 shs£1.41 billion
04/11/2024GBX 316.28GBX 315.60
-0.21%
GBX 319GBX 314.20940,346 shs£1.41 billion
04/10/2024GBX 315.97GBX 316.28
+0.10%
GBX 318.60GBX 315.204.07 million shs£1.41 billion
04/09/2024GBX 315.80GBX 315.97
+0.05%
GBX 316.60GBX 313.60511,118 shs£1.41 billion
04/08/2024GBX 315GBX 315.80
+0.25%
GBX 316.40GBX 311.60862,066 shs£1.41 billion
04/05/2024GBX 313GBX 313.64
+0.20%
GBX 315.20GBX 310.601.46 million shs£1.40 billion
04/04/2024GBX 305.20GBX 313
+2.56%
GBX 320GBX 3132.10 million shs£1.39 billion
04/03/2024GBX 304GBX 305.20
+0.39%
GBX 305.20GBX 303540,196 shs£1.36 billion
04/02/2024GBX 303.80GBX 304
+0.07%
GBX 305GBX 301.852.22 million shs£1.35 billion
04/01/2024GBX 303.80GBX 303.80GBX 306.40GBX 3021.51 million shs£1.35 billion
03/29/2024GBX 304.18GBX 303.80
-0.12%
GBX 306.40GBX 3021.51 million shs£1.35 billion
03/28/2024GBX 303.84GBX 304.18
+0.11%
GBX 306.40GBX 3021.51 million shs£1.36 billion
03/27/2024GBX 307.81GBX 303.84
-1.29%
GBX 308.60GBX 3026.39 million shs£1.35 billion
03/26/2024GBX 307GBX 307.81
+0.26%
GBX 311.20GBX 307.202.19 million shs£1.37 billion
03/25/2024GBX 311GBX 307
-1.29%
GBX 310.20GBX 306.204.50 million shs£1.37 billion
03/22/2024GBX 305.98GBX 311
+1.64%
GBX 313GBX 3062.74 million shs£1.39 billion
03/21/2024GBX 301GBX 305.98
+1.66%
GBX 314.60GBX 305.604.50 million shs£1.36 billion
03/20/2024GBX 301.80GBX 301
-0.27%
GBX 302.20GBX 297.801.34 million shs£1.34 billion
03/19/2024GBX 300.40GBX 301.80
+0.47%
GBX 307.80GBX 299438,627 shs£1.34 billion
03/18/2024GBX 299.60GBX 300.40
+0.27%
GBX 304.40GBX 299403,446 shs£1.34 billion
03/15/2024GBX 299.80GBX 299.60
-0.07%
GBX 307.80GBX 299.201.36 million shs£1.34 billion
03/14/2024GBX 300GBX 299.80
-0.07%
GBX 302.60GBX 293.20535,893 shs£1.34 billion
03/13/2024GBX 299.40GBX 300
+0.20%
GBX 300.60GBX 299642,830 shs£1.34 billion
03/12/2024GBX 301GBX 299.40
-0.53%
GBX 305GBX 299.40370,128 shs£1.33 billion
03/11/2024GBX 301GBX 301GBX 301.20GBX 297.60294,278 shs£1.34 billion

This page (LON:ASCL) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners