Ascent Resources (AST)

ASCR
🏛️ Reino Unido →
0.50
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 3.70 3.70 3.70 3.70 0.0M
2021-12-30 3.70 3.61 3.61 3.70 0.0M
2021-12-29 3.88 3.80 3.60 3.70 0.2M
2021-12-24 3.88 3.78 3.78 3.88 0.0M
2021-12-23 3.88 3.90 3.80 3.88 0.4M
2021-12-22 3.88 4.00 4.00 4.00 0.0M
2021-12-21 3.88 3.89 3.76 3.88 0.0M
2021-12-20 3.88 3.90 3.76 3.88 0.1M
2021-12-17 3.70 3.90 3.50 3.88 0.6M
2021-12-16 3.70 3.70 3.60 3.70 0.1M
2021-12-15 3.70 3.75 3.75 3.70 0.0M
2021-12-14 3.75 3.80 3.60 3.70 0.1M
2021-12-13 3.75 3.80 3.74 3.75 0.4M
2021-12-10 3.95 4.00 3.70 3.90 0.4M
2021-12-09 4.00 4.00 3.80 4.00 0.2M
2021-12-08 4.05 4.10 4.00 4.00 0.1M
2021-12-07 4.25 4.20 4.00 4.00 0.4M
2021-12-06 4.35 4.33 4.20 4.30 0.2M
2021-12-03 4.35 4.37 4.30 4.35 0.2M
2021-12-02 4.35 4.35 4.30 4.35 2.0M
2021-12-01 4.40 4.45 4.30 4.35 0.1M
2021-11-30 4.40 4.45 4.30 4.40 0.2M
2021-11-29 4.50 4.60 4.30 4.38 0.0M
2021-11-26 4.50 4.60 4.30 4.50 0.0M
2021-11-25 4.50 4.60 4.30 4.50 0.1M
2021-11-24 4.50 4.63 4.30 4.50 0.0M
2021-11-23 4.50 4.60 4.30 4.50 0.0M
2021-11-22 4.50 4.30 4.30 4.50 0.1M
2021-11-19 4.50 4.34 4.30 4.50 2.1M
2021-11-18 4.50 4.60 4.30 4.50 0.4M
2021-11-17 4.50 4.63 4.39 4.50 0.1M
2021-11-16 4.50 4.63 4.38 4.50 0.2M
2021-11-15 4.65 4.70 4.38 4.50 0.4M
2021-11-12 4.65 4.79 4.50 4.65 0.5M
2021-11-11 4.65 4.79 4.50 4.65 0.0M
2021-11-10 4.65 4.80 4.55 4.65 0.0M
2021-11-09 4.65 4.75 4.53 4.65 0.1M
2021-11-08 5.05 5.24 4.53 4.65 0.9M
2021-11-05 4.55 4.60 4.51 4.55 0.0M
2021-11-04 4.55 4.59 4.50 4.55 0.1M
2021-11-03 4.55 4.60 4.50 4.55 0.3M
2021-11-02 4.55 4.55 4.50 4.55 0.6M
2021-11-01 4.85 4.71 4.50 4.55 2.2M
2021-10-29 4.85 4.80 4.70 4.85 0.5M
2021-10-28 4.85 4.70 4.70 4.85 0.0M
2021-10-27 4.85 4.89 4.70 4.85 0.1M
2021-10-26 4.90 4.80 4.70 4.85 0.1M
2021-10-25 4.90 4.93 4.80 4.90 0.2M
2021-10-22 4.90 4.94 4.80 4.90 0.1M
2021-10-21 4.90 4.94 4.79 4.90 0.2M
2021-10-20 4.68 5.00 4.62 4.90 1.3M
2021-10-19 4.68 4.75 4.60 4.68 0.0M
2021-10-18 4.68 4.84 4.61 4.68 0.4M
2021-10-15 4.68 4.72 4.61 4.72 0.1M
2021-10-14 4.65 4.70 4.60 4.60 0.2M
2021-10-13 4.60 4.72 4.50 4.60 0.1M
2021-10-12 4.60 4.69 4.50 4.60 0.3M
2021-10-11 4.35 4.91 4.30 4.60 1.9M
2021-10-08 4.15 4.16 4.13 4.15 0.4M
2021-10-07 4.30 4.30 4.10 4.15 1.2M
2021-10-06 4.45 4.50 4.30 4.45 0.3M
2021-10-05 4.45 4.45 4.40 4.45 0.0M
2021-10-04 4.45 4.45 4.40 4.45 0.2M
2021-10-01 4.45 4.48 4.40 4.45 0.1M
2021-09-30 4.45 4.50 4.40 4.45 0.1M
2021-09-29 4.45 4.50 4.40 4.45 0.2M
2021-09-28 4.80 4.70 4.41 4.45 1.0M
2021-09-27 4.80 4.98 4.60 4.80 0.2M
2021-09-24 4.80 4.98 4.61 4.80 0.1M
2021-09-23 4.55 4.80 4.50 4.80 0.3M
2021-09-22 4.55 4.58 4.58 4.55 0.0M
2021-09-21 4.55 4.60 4.50 4.55 0.0M
2021-09-20 4.90 5.00 4.50 4.55 0.3M
2021-09-17 4.90 4.92 4.80 4.90 0.1M
2021-09-16 4.90 4.83 4.80 4.90 0.1M
2021-09-15 4.90 4.95 4.80 4.90 0.2M
2021-09-14 4.90 4.98 4.80 4.90 0.1M
2021-09-13 5.20 5.12 5.00 5.05 0.0M
2021-09-10 5.10 5.13 4.88 5.10 0.1M
2021-09-09 4.80 5.36 4.66 5.10 1.2M
2021-09-08 4.75 4.85 4.65 4.80 0.1M
2021-09-07 4.55 4.70 4.30 4.75 0.8M
2021-09-06 4.55 4.55 4.50 4.55 0.4M
2021-09-03 4.55 4.55 4.50 4.55 0.1M
2021-09-02 4.55 4.55 4.50 4.55 0.2M
2021-09-01 4.80 4.80 4.50 4.55 0.7M
2021-08-31 4.80 4.84 4.70 4.80 0.0M
2021-08-27 4.80 4.85 4.70 4.80 0.1M
2021-08-26 4.80 4.70 4.70 4.80 0.0M
2021-08-25 4.85 4.82 4.70 4.80 0.4M
2021-08-24 4.85 4.82 4.82 4.85 0.0M
2021-08-23 4.90 4.90 4.82 4.85 0.1M
2021-08-20 5.10 5.00 4.80 4.90 0.0M
2021-08-19 5.10 5.14 5.02 5.10 0.1M
2021-08-18 5.10 5.15 5.00 5.10 0.0M
2021-08-17 5.10 5.18 5.03 5.10 0.5M
2021-08-16 4.85 5.20 4.75 5.10 0.6M
2021-08-13 5.10 5.20 4.80 4.85 0.2M
2021-08-12 5.10 5.10 5.00 5.10 0.2M
2021-08-11 5.10 5.10 5.00 5.10 0.0M
2021-08-10 5.20 5.22 5.00 5.10 0.1M
2021-08-09 5.20 5.00 5.00 5.20 0.0M
2021-08-06 5.30 5.50 5.00 5.20 0.2M
2021-08-05 5.30 5.10 5.10 5.30 0.1M
2021-08-04 5.30 5.48 5.10 5.30 0.2M
2021-08-03 4.90 5.42 4.80 5.30 0.4M
2021-08-02 4.90 4.99 4.83 4.90 0.1M
2021-07-30 4.90 4.98 4.83 4.90 0.0M
2021-07-29 4.90 4.83 4.83 4.90 0.1M
2021-07-28 4.90 4.83 4.83 4.90 0.0M
2021-07-27 4.90 4.90 4.80 4.90 0.1M
2021-07-26 4.90 4.90 4.80 4.90 0.0M
2021-07-23 5.05 5.10 4.80 4.90 0.3M
2021-07-22 5.05 5.10 5.00 5.05 0.2M
2021-07-21 5.30 5.30 4.80 5.05 0.7M
2021-07-20 5.30 5.30 5.10 5.30 0.0M
2021-07-19 5.30 5.49 5.10 5.30 0.2M
2021-07-16 5.30 5.32 5.32 5.30 0.0M
2021-07-15 5.55 6.00 5.13 6.00 0.4M
2021-07-14 5.55 5.59 5.40 5.55 0.1M
2021-07-13 5.55 5.60 5.40 5.55 0.4M
2021-07-12 5.55 5.62 5.62 5.55 0.0M
2021-07-09 5.55 5.62 5.43 5.55 0.1M
2021-07-08 5.55 5.58 5.42 5.55 0.0M
2021-07-07 5.60 6.00 5.40 5.55 0.2M
2021-07-06 5.85 5.88 5.70 5.85 0.2M
2021-07-05 5.85 5.88 5.70 5.85 0.1M
2021-07-02 5.50 5.98 5.40 5.85 0.9M
2021-07-01 5.10 5.60 5.00 5.50 1.7M
2021-06-30 5.15 5.25 5.02 5.10 0.3M
2021-06-29 5.75 5.88 5.00 5.15 0.5M
2021-06-28 4.65 5.90 4.50 5.75 2.1M
2021-06-25 4.70 4.80 4.46 4.60 0.1M
2021-06-24 4.70 4.75 4.60 4.70 0.0M
2021-06-23 4.75 4.80 4.70 4.70 0.1M
2021-06-22 4.85 4.71 4.70 4.75 1.6M
2021-06-21 4.90 5.00 4.70 4.85 0.1M
2021-06-18 4.90 4.92 4.81 4.90 0.1M
2021-06-17 4.90 4.81 4.80 4.90 0.2M
2021-06-16 4.90 5.00 4.80 4.90 0.2M
2021-06-15 4.90 4.93 4.80 4.90 0.3M
2021-06-14 4.90 4.88 4.80 4.90 0.1M
2021-06-11 4.90 4.99 4.80 4.90 0.2M
2021-06-10 5.10 5.05 4.82 4.90 0.1M
2021-06-09 5.05 5.08 4.90 5.10 0.2M
2021-06-08 4.90 5.20 4.65 5.05 0.7M
2021-06-07 5.25 5.17 4.80 4.90 0.4M
2021-06-04 5.20 5.50 5.00 5.25 0.2M
2021-06-03 5.35 5.50 5.00 5.20 0.4M
2021-06-02 5.35 5.35 5.20 5.35 0.2M
2021-06-01 5.35 5.52 5.21 5.35 0.2M
2021-05-28 5.15 5.37 5.03 5.35 0.8M
2021-05-27 5.75 6.00 5.01 5.15 1.6M
2021-05-26 5.25 5.37 5.10 5.35 0.9M
2021-05-25 5.55 5.70 5.20 5.25 0.5M
2021-05-24 5.55 5.63 5.42 5.55 0.4M
2021-05-21 5.40 5.63 5.21 5.55 0.9M
2021-05-20 5.25 5.50 5.10 5.35 0.3M
2021-05-19 5.30 5.40 5.10 5.25 0.1M
2021-05-18 5.35 5.20 5.00 5.30 0.7M
2021-05-17 5.60 5.70 5.20 5.35 0.6M
2021-05-14 4.65 5.80 4.60 5.60 3.1M
2021-05-13 4.95 5.00 4.45 4.65 0.3M
2021-05-12 4.95 4.95 4.90 4.95 0.8M
2021-05-11 4.95 5.00 4.80 4.95 0.2M
2021-05-10 4.90 5.00 4.90 4.95 0.4M
2021-05-07 4.65 5.00 4.61 4.90 0.8M
2021-05-06 4.70 4.80 4.61 4.65 0.4M
2021-05-05 4.90 5.00 4.60 4.70 0.7M
2021-05-04 4.80 5.50 4.70 4.90 0.6M
2021-04-30 5.60 5.50 4.82 5.30 1.9M
2021-04-29 5.20 5.47 5.02 5.40 1.1M
2021-04-28 5.55 5.60 5.21 5.40 0.7M
2021-04-27 5.65 5.70 5.50 5.55 0.4M
2021-04-26 5.65 5.69 5.60 5.65 0.4M
2021-04-23 5.65 5.68 5.60 5.65 0.4M
2021-04-22 5.65 5.65 5.60 5.65 0.0M
2021-04-21 5.65 5.70 5.50 5.65 0.8M
2021-04-20 5.80 5.90 5.55 5.65 0.3M
2021-04-19 5.80 5.90 5.70 5.80 0.3M
2021-04-16 5.80 6.20 5.70 5.80 0.2M
2021-04-15 6.10 6.00 5.55 5.90 1.6M
2021-04-14 5.50 6.10 5.22 6.10 1.9M
2021-04-13 5.65 5.70 5.30 5.50 3.2M
2021-04-12 6.15 6.12 5.70 5.80 1.0M
2021-04-09 6.35 6.50 6.02 6.15 1.5M
2021-04-08 6.70 6.69 6.30 6.30 1.6M
2021-04-07 6.90 7.00 6.60 6.75 0.6M
2021-04-06 6.90 7.00 6.53 6.90 1.2M
2021-04-01 6.90 6.95 6.80 6.90 0.6M
2021-03-31 6.90 6.90 6.80 6.90 0.7M
2021-03-30 6.90 6.95 6.80 6.90 0.8M
2021-03-29 6.85 7.50 6.73 6.90 1.6M
2021-03-26 6.95 7.80 6.60 7.80 3.4M
2021-03-25 6.05 7.18 5.51 6.80 6.1M
2021-03-24 6.60 6.70 6.00 6.10 2.6M
2021-03-23 6.65 6.90 6.50 6.60 1.0M
2021-03-22 7.25 7.40 5.75 6.65 12.4M
2021-03-19 11.63 11.65 10.25 10.75 2.5M
2021-03-18 11.38 13.00 10.35 11.63 5.8M
2021-03-17 11.75 11.88 11.00 11.38 0.8M
2021-03-16 12.00 12.10 11.50 11.75 0.3M
2021-03-15 11.88 12.25 11.25 12.00 0.6M
2021-03-12 12.00 12.00 11.58 11.88 1.0M
2021-03-11 12.13 12.50 11.80 12.00 1.1M
2021-03-10 10.25 12.50 10.00 12.25 3.2M
2021-03-09 12.00 12.70 11.05 11.75 2.4M
2021-03-08 10.63 12.18 9.80 11.75 3.3M
2021-03-05 11.25 11.50 10.50 10.63 0.8M
2021-03-04 11.63 11.75 11.00 11.25 0.8M
2021-03-03 12.13 12.18 11.50 11.95 0.8M
2021-03-02 11.88 12.50 11.60 12.13 0.5M
2021-03-01 12.63 13.00 11.75 13.00 0.5M
2021-02-26 12.13 12.49 12.13 12.63 1.0M
2021-02-25 11.88 12.50 11.50 12.38 1.3M
2021-02-24 11.88 12.35 11.10 11.88 1.0M
2021-02-23 12.75 12.85 11.75 12.13 1.1M
2021-02-22 11.13 14.40 11.40 13.00 6.7M
2021-02-19 10.75 11.45 10.51 11.13 1.2M
2021-02-18 11.38 11.74 10.20 10.75 2.0M
2021-02-17 12.50 12.75 11.15 12.50 1.8M
2021-02-16 11.88 12.75 11.55 12.00 1.9M
2021-02-15 12.63 12.75 11.55 11.75 1.5M
2021-02-12 12.38 12.98 12.17 12.63 1.2M
2021-02-11 10.13 13.25 10.24 12.65 2.4M
2021-02-10 12.63 13.00 11.01 11.63 1.9M
2021-02-09 13.38 14.40 12.00 12.63 2.6M
2021-02-08 14.00 14.50 13.26 13.38 3.8M
2021-02-05 13.15 16.00 12.85 14.25 14.8M
2021-02-04 10.63 13.79 10.58 13.25 6.4M
2021-02-03 9.30 11.65 9.00 10.63 7.0M
2021-02-02 8.20 9.85 8.30 9.30 2.8M
2021-02-01 8.25 8.49 8.01 8.20 1.2M
2021-01-29 8.05 8.36 7.60 8.25 1.1M
2021-01-28 8.45 8.56 7.52 8.30 1.2M
2021-01-27 9.65 9.79 8.51 8.54 2.1M
2021-01-26 9.55 10.20 9.33 10.00 3.2M
2021-01-25 9.65 9.90 9.30 9.55 1.9M
2021-01-22 9.30 10.50 9.30 9.90 12.2M
2021-01-21 9.40 9.60 9.00 9.30 1.7M
2021-01-20 9.30 10.00 9.30 9.52 5.7M
2021-01-19 8.35 9.45 8.20 9.30 2.8M
2021-01-18 8.20 8.47 8.00 8.35 1.9M
2021-01-15 8.15 8.15 8.00 8.20 1.5M
2021-01-14 8.15 8.27 7.80 8.15 1.2M
2021-01-13 7.50 8.36 7.31 7.70 2.6M
2021-01-12 7.60 7.67 7.40 7.50 0.9M
2021-01-11 8.25 8.37 7.55 7.60 1.2M
2021-01-08 8.10 9.00 7.88 8.15 4.5M
2021-01-07 7.70 8.30 7.65 8.30 1.0M
2021-01-06 7.65 7.90 7.60 7.70 1.5M
2021-01-05 6.75 7.90 6.35 7.50 2.3M
2021-01-04 6.25 7.20 6.06 6.90 1.3M