Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free AST Stock Alerts

Ascent Resources (AST) Stock Chart & Stock Price History

GBX 1.75
-0.05 (-2.78%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Ascent Resources Stock Price Performance

5 Day
Performance
-7.89%
1 Month
Performance
-7.89%
3 Month
Performance
-20.45%
6 Month
Performance
-35.19%
Year-To-Date
Performance
-53.95%
1 Year
Performance
-47.76%
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 Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

AST Stock Chart for Saturday, July, 27, 2024

AST Chart by TradingView

Ascent Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024GBX 1.70GBX 1.70GBX 1.80GBX 1.701.07 million shs£4.05 million
07/25/2024GBX 1.70GBX 1.70GBX 1.80GBX 1.70950,000 shs£4.05 million
07/24/2024GBX 1.90GBX 1.70
-10.53%		GBX 1.90GBX 1.701.36 million shs£4.05 million
07/23/2024GBX 1.90GBX 1.90GBX 1.95GBX 1.901.08 million shs£4.52 million
07/22/2024GBX 1.95GBX 1.90
-2.56%		GBX 2GBX 1.902.68 million shs£4.52 million
07/19/2024GBX 1.90GBX 1.95
+2.58%		GBX 2GBX 1.901.08 million shs£4.64 million
07/18/2024GBX 1.90GBX 1.90
+0.05%		GBX 1.95GBX 1.901.60 million shs£4.53 million
07/17/2024GBX 1.95GBX 1.90
-2.41%		GBX 1.92GBX 1.90800,000 shs£4.52 million
07/16/2024GBX 1.90GBX 1.95
+2.47%		GBX 2GBX 1.9069,573 shs£4.64 million
07/15/2024GBX 1.95GBX 1.90
-2.56%		GBX 1.95GBX 1.901.73 million shs£4.52 million
07/12/2024GBX 1.90GBX 1.90GBX 2GBX 1.901.17 million shs£4.52 million
07/11/2024GBX 1.95GBX 1.90
-2.56%		GBX 2GBX 1.90340,339 shs£4.52 million
07/10/2024GBX 1.95GBX 1.95GBX 1.97GBX 1.902.00 million shs£4.64 million
07/09/2024GBX 1.90GBX 1.95
+2.63%		GBX 1.97GBX 1.902.00 million shs£4.64 million
07/08/2024GBX 1.95GBX 1.90
-2.56%		GBX 1.90GBX 1.9013.00 million shs£4.52 million
07/05/2024GBX 1.90GBX 1.91
+0.42%		GBX 1.95GBX 1.91523,146 shs£4.55 million
07/04/2024GBX 1.90GBX 1.90
+0.11%		GBX 1.90GBX 1.861.84 million shs£4.53 million
07/03/2024GBX 1.90GBX 1.90GBX 1.96GBX 1.902.16 million shs£4.52 million
07/02/2024GBX 1.80GBX 1.90
+5.32%		GBX 1.95GBX 1.805.95 million shs£4.52 million
07/01/2024N/AGBX 1.80GBX 1.80GBX 1.75157,456 shs£4.30 million
06/28/2024GBX 1.90GBX 1.80
-5.21%		GBX 1.90GBX 1.8013,649 shs£4.29 million
06/27/2024GBX 1.81GBX 1.90
+5.26%		GBX 1.90GBX 1.80202,500 shs£4.52 million
06/26/2024GBX 1.81GBX 1.81GBX 1.90GBX 1.8128,163 shs£4.30 million
06/25/2024GBX 2GBX 1.81
-9.75%		GBX 2GBX 1.8165,821 shs£4.30 million
06/24/2024GBX 2GBX 2GBX 2GBX 1.90810,050 shs£4.76 million
06/21/2024GBX 1.98GBX 1.90
-4.04%		GBX 1.98GBX 1.90814,052 shs£4.52 million
06/20/2024GBX 2GBX 1.98
-1.00%		GBX 1.98GBX 1.90248,450 shs£4.72 million
06/19/2024GBX 1.91GBX 2
+4.99%		GBX 2.10GBX 1.91187,087 shs£4.76 million
06/18/2024GBX 2.05GBX 1.91
-7.07%		GBX 2.01GBX 1.71430,696 shs£4.54 million
06/17/2024GBX 1.90GBX 2.05
+7.89%		GBX 2.05GBX 271,192 shs£4.88 million
06/14/2024GBX 2.02GBX 1.90
-5.94%		GBX 2.09GBX 1.90946,443 shs£4.52 million
06/13/2024GBX 2.02GBX 2.02GBX 2.10GBX 2.0236,833 shs£4.81 million
06/12/2024GBX 2.10GBX 2.02
-3.81%		GBX 2.20GBX 2435,814 shs£4.81 million
06/11/2024GBX 2.06GBX 2.10
+1.94%		GBX 2.10GBX 2.06102,427 shs£5.00 million
06/10/2024GBX 2.10GBX 2.06
-1.90%		GBX 2.20GBX 2.064,149 shs£4.91 million
06/07/2024GBX 2GBX 2.06
+3.00%		GBX 2.06GBX 2297,629 shs£4.91 million
06/06/2024GBX 2.10GBX 2
-4.76%		GBX 2.10GBX 2565 shs£4.76 million
06/05/2024GBX 2.20GBX 2.10
-4.55%		GBX 2.15GBX 1.93380,331 shs£5.00 million
06/04/2024GBX 2GBX 2.20
+10.00%		GBX 2.20GBX 1.951.04 million shs£5.24 million
06/03/2024GBX 1.85GBX 2
+8.11%		GBX 2GBX 1.902.28 million shs£4.76 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024GBX 1.80GBX 1.85
+2.72%		GBX 1.85GBX 1.8057,800 shs£4.41 million
05/30/2024GBX 1.80GBX 1.80GBX 1.90GBX 1.80182,486 shs£4.29 million
05/29/2024GBX 1.90GBX 1.80
-5.21%		GBX 1.85GBX 1.80412,065 shs£4.29 million
05/28/2024GBX 1.88GBX 1.90
+1.06%		GBX 1.90GBX 1.8620,406 shs£4.52 million
05/27/2024GBX 1.88GBX 1.88GBX 1.90GBX 1.80385,065 shs£4.48 million
05/24/2024GBX 1.80GBX 1.88
+4.44%		GBX 1.90GBX 1.80385,065 shs£4.48 million
05/23/2024GBX 1.82GBX 1.80
-0.99%		GBX 1.90GBX 1.8050,181 shs£4.29 million
05/22/2024GBX 1.82GBX 1.82GBX 1.90GBX 1.82548,954 shs£4.33 million
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

Related Companies:
This page (LON:AST) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored