ASTAscent Resources Plc04/19/2018
LAST:

 1.050
CHANGE:
 0.03
OPEN:
1.072
HIGH:
1.100
ASK:
0.926
VOLUME:
22,742,309
CHANGE(%):
2.33
PREV:
1.075
LOW:
1.000
BID:
0.924
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/19/181.0721.1001.0001.05022,742,3090
04/18/181.0721.1471.0001.07549,768,9230
04/17/180.8501.2500.8501.075239,075,7350
04/16/180.8400.9000.8000.87511,787,7740
04/13/180.8350.8500.8350.8508,022,1070
04/12/180.8500.8720.8000.8257,793,6250
04/11/180.9180.9180.8500.87510,519,1830
04/10/180.8680.9300.8350.90011,884,3540
04/09/180.8470.9350.8290.87518,854,6560
04/06/180.8500.8900.8250.82527,111,9800
FUNDAMENTALS
Sector:Oil & Gas
Industry:Exploration & Production
52wk range:0.80 - 2.75
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1970
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,238-570.78
DJI24,665-830.34
SP5002,693-160.57
DAX13,4662361.78
FTSE7,488-50.07
NI22522,4204081.86
CAC405,514110.20
GLD1,345-40.29
BDI1,200494.26
HSI28,5943491.23