Free Trial

Ascent Resources (AST) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free AST Stock Alerts
GBX 2.30
-0.05 (-2.13%)
(As of 03:27 AM ET)
Compare
Stock AnalysisChartCompetitors

Ascent Resources Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
-11.32%
3 Month
Performance
-16.07%
6 Month
Performance
-18.97%
Year-To-Date
Performance
-38.16%
1 Year
Performance
-25.40%
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

Ad Stansberry Research
Global crypto currency reset (41 major banks signed up)
Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...
 Here's everything you need to know.

AST Stock Chart for Tuesday, April, 23, 2024

AST Chart by TradingView

Ascent Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
02/20/2024GBX 2.60GBX 2.40
-7.69%		GBX 2.50GBX 2.33327,273 shs£5.01 million
02/19/2024GBX 2.80GBX 2.60
-7.14%		GBX 2.70GBX 2.21832,419 shs£5.42 million
02/16/2024GBX 3.22GBX 2.80
-13.04%		GBX 2.80GBX 0.033.05 million shs£5.84 million
02/15/2024GBX 3.35GBX 3.22
-3.88%		GBX 3.40GBX 3.224.27 million shs£6.72 million
02/14/2024GBX 3.44GBX 3.35
-2.62%		GBX 3.40GBX 3.302.30 million shs£6.99 million
02/13/2024GBX 3.20GBX 3.44
+7.50%		GBX 3.50GBX 3.123.28 million shs£7.18 million
02/12/2024GBX 2.85GBX 3.20
+12.28%		GBX 3.20GBX 2.803.39 million shs£6.68 million
02/09/2024GBX 2.78GBX 2.85
+2.70%		GBX 2.90GBX 2.8098,553 shs£5.95 million
02/08/2024GBX 2.85GBX 2.78
-2.63%		GBX 2.82GBX 2.78941,001 shs£5.79 million
02/07/2024GBX 2.80GBX 2.85
+1.79%		GBX 2.90GBX 2.744.76 million shs£5.95 million
02/06/2024GBX 2.85GBX 2.80
-1.75%		GBX 2.85GBX 2.79938,599 shs£5.84 million
02/05/2024GBX 2.85GBX 2.85GBX 3.10GBX 2.712.02 million shs£5.95 million
02/02/2024GBX 2.70GBX 2.85
+5.56%		GBX 2.85GBX 2.70125,581 shs£5.95 million
02/01/2024GBX 2.60GBX 2.70
+3.85%		GBX 2.90GBX 2.60667,588 shs£5.63 million
01/31/2024GBX 2.50GBX 2.60
+4.00%		GBX 2.70GBX 2.60258,358 shs£5.42 million
01/30/2024GBX 2.60GBX 2.50
-3.85%		GBX 2.60GBX 2.50316,000 shs£5.22 million
01/29/2024GBX 2.70GBX 2.60
-3.70%		GBX 2.65GBX 2.6036,752 shs£5.42 million
01/26/2024GBX 2.70GBX 2.60
-3.70%		GBX 2.60GBX 2.6016,510 shs£5.42 million
01/25/2024GBX 2.61GBX 2.70
+3.45%		GBX 2.80GBX 2.61236,853 shs£5.63 million
01/24/2024GBX 2.61GBX 2.61GBX 2.61GBX 2.6174,458 shs£5.45 million
01/23/2024GBX 2.80GBX 2.61
-6.79%		GBX 2.65GBX 2.60152,063 shs£5.45 million
01/22/2024GBX 2.90GBX 2.80
-3.45%		GBX 2.90GBX 2.80433,234 shs£5.84 million

Related Companies:
This page (LON:AST) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press