Free Trial

Ascent Resources (AST) Stock Chart & Stock Price History

GBX 1.82
-0.03 (-1.73%)
(As of 03:15 PM ET)

Ascent Resources Stock Price Performance

5 Day
Performance
-1.73%
1 Month
Performance
-22.64%
3 Month
Performance
-22.64%
6 Month
Performance
-55.11%
Year-To-Date
Performance
-52.16%
1 Year
Performance
-48.06%
Receive AST Stock News and Ratings via Email

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

AST Stock Chart for Wednesday, May, 22, 2024

Ascent Resources Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2024GBX 1.80GBX 1.82
+1.00%
GBX 1.82GBX 1.8029,164 shs£4.33 million
05/20/2024GBX 1.85GBX 1.80
-2.70%
GBX 1.90GBX 1.80332,025 shs£4.29 million
05/17/2024GBX 1.80GBX 1.85
+2.55%
GBX 1.90GBX 1.80227,820 shs£4.41 million
05/16/2024GBX 1.90GBX 1.80
-5.05%
GBX 1.80GBX 1.80100,000 shs£4.30 million
05/15/2024GBX 1.82GBX 1.90
+4.57%
GBX 1.96GBX 1.821.79 million shs£3.96 million
05/14/2024GBX 2GBX 1.82
-9.15%
GBX 2GBX 1.723.46 million shs£3.79 million
05/13/2024N/AGBX 2GBX 2GBX 1.714.97 million shs£4.17 million
05/10/2024GBX 1.88GBX 1.80
-4.04%
GBX 2.10GBX 1.80700,100 shs£3.76 million
05/09/2024GBX 2.05GBX 1.88
-8.29%
GBX 2.20GBX 1.887.47 million shs£3.92 million
05/08/2024GBX 2.05GBX 2.05GBX 2.10GBX 1.9015.03 million shs£4.28 million
05/07/2024GBX 1.90GBX 2.05
+7.89%
GBX 2.05GBX 1.9038,276 shs£4.28 million
05/06/2024GBX 2.05GBX 1.90
-7.32%
GBX 1.90GBX 1.904,199 shs£3.96 million
05/03/2024GBX 1.91GBX 1.90
-0.31%
GBX 1.90GBX 1.904,199 shs£3.96 million
05/02/2024GBX 1.91GBX 1.91GBX 2.19GBX 1.9018,337 shs£3.98 million
05/01/2024GBX 2.10GBX 1.91
-9.24%
GBX 2.15GBX 1.9080,995 shs£3.98 million
04/30/2024GBX 2.10GBX 2.10GBX 2.20GBX 224,263 shs£4.38 million
04/29/2024GBX 2.20GBX 2.10
-4.55%
GBX 2.20GBX 251,194 shs£4.38 million
04/26/2024GBX 2.20GBX 2.20GBX 2.20GBX 2.10699,899 shs£4.59 million
04/25/2024GBX 2.20GBX 2.20GBX 2.20GBX 2.10176,932 shs£4.59 million
04/24/2024GBX 2.20GBX 2.20GBX 2.20GBX 2.101.10 million shs£4.59 million
04/23/2024GBX 2.35GBX 2.20
-6.38%
GBX 2.33GBX 2.20629,309 shs£4.59 million
04/22/2024GBX 2.35GBX 2.35GBX 2.35GBX 2.309,839 shs£4.90 million
04/19/2024GBX 2.32GBX 2.35
+1.29%
GBX 2.35GBX 2.3076,857 shs£4.90 million
04/18/2024GBX 2.35GBX 2.32
-1.28%
GBX 2.40GBX 2.3084,159 shs£4.84 million
04/17/2024GBX 2.30GBX 2.35
+2.17%
GBX 2.35GBX 2.30343,269 shs£4.90 million
04/16/2024GBX 2.40GBX 2.30
-4.17%
GBX 2.30GBX 2.3015,247 shs£4.80 million
04/15/2024GBX 2.36GBX 2.40
+1.69%
GBX 2.40GBX 2.40229 shs£5.01 million
04/12/2024GBX 2.30GBX 2.36
+2.61%
GBX 2.40GBX 2.3172,595 shs£4.92 million
04/11/2024GBX 2.34GBX 2.30
-1.71%
GBX 2.40GBX 2.20392,033 shs£4.80 million
04/10/2024GBX 2.20GBX 2.34
+6.36%
GBX 2.34GBX 2.3232,697 shs£4.88 million
04/09/2024GBX 2.30GBX 2.20
-4.35%
GBX 2.22GBX 2.20164,430 shs£4.59 million
04/08/2024GBX 2.30GBX 2.30GBX 2.34GBX 2.22121,986 shs£4.80 million
04/05/2024GBX 2.40GBX 2.22
-7.50%
GBX 2.37GBX 2.22142,106 shs£4.63 million
04/04/2024GBX 2.42GBX 2.40
-0.83%
GBX 2.44GBX 2.10445,677 shs£5.01 million
04/03/2024GBX 2.50GBX 2.42
-3.20%
GBX 2.52GBX 2.4087,140 shs£5.05 million
04/02/2024GBX 2.50GBX 2.50GBX 2.50GBX 2.50245,443 shs£5.22 million
04/01/2024GBX 2.50GBX 2.50GBX 2.61GBX 2.482.02 million shs£5.22 million
03/29/2024GBX 2.50GBX 2.50GBX 2.61GBX 2.482.02 million shs£5.22 million
03/28/2024GBX 2.61GBX 2.50
-4.21%
GBX 2.61GBX 2.501.02 million shs£5.22 million
03/27/2024GBX 2.79GBX 2.61
-6.59%
GBX 2.61GBX 2.55216,626 shs£5.45 million
Daily Options Pick (Delivered) (Ad)

My name is Mike Shorr and I've developed a trading system that is nothing short of extraordinary.

Click here to get access to my pick today
03/26/2024GBX 2.80GBX 2.79
-0.21%
GBX 2.79GBX 2.577,183 shs£5.83 million
03/25/2024GBX 2.65GBX 2.80
+5.66%
GBX 2.80GBX 2.56474,283 shs£5.84 million
03/22/2024GBX 2.65GBX 2.65GBX 2.74GBX 2.65299,999 shs£5.53 million
03/21/2024GBX 2.80GBX 2.65
-5.36%
GBX 2.79GBX 2.50236,784 shs£5.53 million
03/20/2024GBX 2.80GBX 2.80GBX 2.80GBX 2.58200,770 shs£5.84 million
03/19/2024GBX 2.73GBX 2.80
+2.56%
GBX 2.80GBX 2.5025,699 shs£5.84 million
03/18/2024GBX 2.65GBX 2.73
+3.02%
GBX 2.79GBX 2.5043,600 shs£5.70 million
03/15/2024GBX 2.79GBX 2.65
-5.15%
GBX 2.68GBX 2.5674,395 shs£5.53 million
03/14/2024GBX 2.70GBX 2.79
+3.48%
GBX 2.79GBX 2.566,119 shs£5.83 million
03/13/2024GBX 2.70GBX 2.70GBX 2.80GBX 2.56155,053 shs£5.63 million
03/12/2024GBX 2.79GBX 2.70
-3.36%
GBX 2.70GBX 2.5673,977 shs£5.63 million
03/11/2024GBX 2.65GBX 2.79
+5.43%
GBX 2.79GBX 2.5628,196 shs£5.83 million
03/08/2024GBX 2.50GBX 2.65
+6.00%
GBX 2.76GBX 2.50384,789 shs£5.53 million
03/07/2024GBX 2.60GBX 2.50
-3.85%
GBX 2.70GBX 2.50856,437 shs£5.22 million
03/06/2024GBX 2.70GBX 2.60
-3.70%
GBX 2.80GBX 2.60419,362 shs£5.42 million
03/05/2024GBX 2.60GBX 2.70
+3.85%
GBX 2.70GBX 2.70356,456 shs£5.63 million
03/04/2024GBX 2.70GBX 2.60
-3.70%
GBX 2.70GBX 2.60337,505 shs£5.42 million
03/01/2024GBX 2.61GBX 2.70
+3.37%
GBX 2.70GBX 2.60217,470 shs£5.63 million
02/29/2024GBX 2.80GBX 2.61
-6.71%
GBX 2.70GBX 2.6060,987 shs£5.45 million
02/28/2024GBX 2.90GBX 2.80
-3.45%
GBX 2.88GBX 2.621.19 million shs£5.84 million
02/27/2024GBX 2.92GBX 2.90
-0.68%
GBX 3GBX 2.644.23 million shs£6.05 million
02/26/2024GBX 2.80GBX 2.92
+4.29%
GBX 3GBX 2.704.77 million shs£6.09 million
02/23/2024GBX 2.35GBX 2.80
+19.15%
GBX 3.10GBX 2.406.79 million shs£5.84 million
02/22/2024GBX 2.40GBX 2.35
-2.08%
GBX 2.39GBX 2.3024,000 shs£4.90 million
02/21/2024GBX 2.40GBX 2.40GBX 2.40GBX 2.25517,343 shs£5.01 million

This page (LON:AST) was last updated on 5/22/2024 by MarketBeat.com Staff

From Our Partners