Free Trial

Ascent Resources (AST) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free AST Stock Alerts
GBX 1.82
-0.08 (-4.37%)
(As of 12:26 PM ET)
Compare
Stock AnalysisChartCompetitorsHeadlines

Ascent Resources Stock Price Performance

5 Day
Performance
+0.72%
1 Month
Performance
-24.29%
3 Month
Performance
-43.57%
6 Month
Performance
-54.58%
Year-To-Date
Performance
-52.18%
1 Year
Performance
-48.10%
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 Priority Gold
The 2024 Gold Rush: Unleashing Market Potential
Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.
Get your free information kit NOW, before it's too late.

AST Stock Chart for Wednesday, May, 15, 2024

AST Chart by TradingView

Ascent Resources Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
America’s worst nightmare? (Ad)

What This Group Has Planned for the 2024 Election Will Shock You Controversial new exposé reveals what’s really going on in America, what it means for your money, and what you must do to protect your assets before it’s too late.

Click here to watch this bombshell exposé now.
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
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

Related Companies:
This page (LON:AST) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden FINISHED On June 13th?
Paradigm Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
Top 5 Tech Stocks to Buy for 2024
Daily Market Alerts
Top 5 AI Stocks to Buy for 2024
Market Moving Trends