0A71.L - Antero Resources Corporation
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 21.79 | 21.89 | 21.71 | 21.77 | 21.77 | 337 |
| 25 May 2023 | 22.78 | 23.00 | 22.46 | 22.49 | 22.49 | 1,427 |
| 24 May 2023 | 23.08 | 23.26 | 23.08 | 23.26 | 23.26 | 594 |
| 23 May 2023 | 23.80 | 24.01 | 23.80 | 23.80 | 23.80 | 269 |
| 22 May 2023 | 23.10 | 23.86 | 23.10 | 23.86 | 23.86 | 797 |
| 19 May 2023 | 24.09 | 24.50 | 23.50 | 23.52 | 23.52 | 14,241 |
| 18 May 2023 | 21.85 | 23.37 | 21.85 | 23.36 | 23.36 | 6,935 |
| 17 May 2023 | 22.21 | 22.21 | 21.59 | 21.80 | 21.80 | 1,120 |
| 16 May 2023 | 22.50 | 22.66 | 22.16 | 22.16 | 22.16 | 9,123 |
| 15 May 2023 | 22.12 | 22.92 | 22.10 | 22.58 | 22.58 | 3,099 |
| 12 May 2023 | 20.83 | 21.50 | 20.81 | 21.50 | 21.50 | 7,620 |
| 11 May 2023 | 20.90 | 20.90 | 20.62 | 20.62 | 20.62 | 1,701 |
| 10 May 2023 | 21.18 | 21.18 | 21.07 | 21.09 | 21.09 | 1,467 |
| 09 May 2023 | 20.77 | 21.33 | 20.75 | 21.33 | 21.33 | 1,525 |
| 05 May 2023 | 20.68 | 21.31 | 20.68 | 21.26 | 21.26 | 1,036 |
| 04 May 2023 | 20.51 | 20.70 | 20.24 | 20.24 | 20.24 | 1,353 |
| 03 May 2023 | 21.01 | 21.07 | 20.60 | 20.99 | 20.99 | 5,921 |
| 02 May 2023 | 21.08 | 21.08 | 20.72 | 21.01 | 21.01 | 1,983 |
| 28 Apr 2023 | 22.70 | 23.28 | 22.70 | 23.04 | 23.04 | 7,782 |
| 27 Apr 2023 | 21.48 | 21.84 | 21.00 | 21.76 | 21.76 | 7,150 |
| 26 Apr 2023 | 22.23 | 22.23 | 21.74 | 21.74 | 21.74 | 1,207 |
| 25 Apr 2023 | 22.49 | 22.49 | 21.92 | 21.99 | 21.99 | 3,936 |
| 24 Apr 2023 | 22.23 | 22.89 | 22.23 | 22.89 | 22.89 | 45,167 |
| 21 Apr 2023 | 22.53 | 22.81 | 22.53 | 22.60 | 22.60 | 1,010 |
| 20 Apr 2023 | 23.01 | 23.09 | 22.63 | 22.84 | 22.84 | 2,193 |
| 19 Apr 2023 | 23.00 | 23.27 | 22.73 | 22.98 | 22.98 | 3,679 |
| 18 Apr 2023 | 23.42 | 23.60 | 23.30 | 23.31 | 23.31 | 3,702 |
| 17 Apr 2023 | 24.15 | 24.15 | 24.01 | 24.01 | 24.01 | 110 |
| 14 Apr 2023 | 23.77 | 23.93 | 23.63 | 23.63 | 23.63 | 915 |
| 13 Apr 2023 | 23.87 | 23.88 | 23.86 | 23.88 | 23.88 | 975 |
| 12 Apr 2023 | 24.28 | 24.49 | 24.10 | 24.20 | 24.20 | 842 |
| 11 Apr 2023 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 403 |
| 06 Apr 2023 | 23.51 | 23.69 | 23.49 | 23.49 | 23.49 | 402 |
| 05 Apr 2023 | 23.59 | 23.97 | 23.59 | 23.97 | 23.97 | 490 |
| 04 Apr 2023 | 23.48 | 23.48 | 23.18 | 23.48 | 23.48 | 2,432 |
| 03 Apr 2023 | 23.86 | 23.86 | 23.26 | 23.61 | 23.61 | 2,201 |
| 31 Mar 2023 | 22.96 | 23.36 | 22.90 | 23.13 | 23.13 | 1,520 |
| 30 Mar 2023 | 22.81 | 22.81 | 22.29 | 22.37 | 22.37 | 2,066 |
| 29 Mar 2023 | 22.52 | 22.57 | 22.45 | 22.55 | 22.55 | 1,291 |
| 28 Mar 2023 | 22.19 | 22.50 | 22.19 | 22.30 | 22.30 | 3,650 |
| 27 Mar 2023 | 21.20 | 21.48 | 21.20 | 21.32 | 21.32 | 2,017 |
| 24 Mar 2023 | 20.91 | 21.74 | 20.91 | 21.68 | 21.68 | 790 |
| 23 Mar 2023 | 21.92 | 21.92 | 20.83 | 21.06 | 21.06 | 4,015 |
| 22 Mar 2023 | 21.90 | 22.34 | 21.90 | 22.03 | 22.03 | 24,130 |
| 21 Mar 2023 | 22.63 | 22.82 | 22.63 | 22.80 | 22.80 | 3,197 |
| 20 Mar 2023 | 21.85 | 22.48 | 21.85 | 22.15 | 22.15 | 1,156 |
| 17 Mar 2023 | 22.31 | 22.31 | 21.63 | 21.64 | 21.64 | 1,643 |
| 16 Mar 2023 | 22.07 | 22.48 | 21.87 | 22.39 | 22.39 | 4,348 |
| 15 Mar 2023 | 22.01 | 22.24 | 21.43 | 21.99 | 21.99 | 10,235 |
| 14 Mar 2023 | 23.46 | 23.60 | 23.00 | 23.00 | 23.00 | 4,591 |
| 13 Mar 2023 | 22.70 | 23.83 | 22.70 | 23.22 | 23.22 | 3,223 |
| 10 Mar 2023 | 23.68 | 24.28 | 23.25 | 23.25 | 23.25 | 4,404 |
| 09 Mar 2023 | 25.28 | 25.38 | 24.42 | 24.42 | 24.42 | 15,274 |
| 08 Mar 2023 | 25.69 | 25.69 | 24.74 | 24.87 | 24.87 | 10,047 |
| 07 Mar 2023 | 26.06 | 26.07 | 26.06 | 26.06 | 26.06 | 400 |
| 06 Mar 2023 | 26.25 | 26.30 | 25.87 | 26.04 | 26.04 | 2,620 |
| 03 Mar 2023 | 26.39 | 27.42 | 26.38 | 27.42 | 27.42 | 3,847 |
| 02 Mar 2023 | 26.22 | 26.43 | 26.13 | 26.43 | 26.43 | 1,485 |
| 01 Mar 2023 | 25.89 | 26.66 | 25.89 | 26.36 | 26.36 | 1,761 |
| 28 Feb 2023 | 27.15 | 27.16 | 26.25 | 26.31 | 26.31 | 1,761 |
| 27 Feb 2023 | 27.43 | 27.46 | 26.81 | 26.97 | 26.97 | 2,515 |
| 24 Feb 2023 | 25.55 | 26.67 | 25.55 | 26.62 | 26.62 | 2,323 |
| 23 Feb 2023 | 25.59 | 25.72 | 25.19 | 25.19 | 25.19 | 2,478 |
| 22 Feb 2023 | 24.99 | 25.31 | 24.23 | 25.31 | 25.31 | 9,727 |
| 21 Feb 2023 | 25.02 | 25.13 | 24.14 | 24.14 | 24.14 | 3,023 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 26.83 | 26.83 | 25.38 | 25.38 | 25.38 | 8,604 |
| 16 Feb 2023 | 28.17 | 28.44 | 27.99 | 28.18 | 28.18 | 2,327 |
| 15 Feb 2023 | 27.98 | 28.18 | 27.98 | 28.18 | 28.18 | 720 |
| 14 Feb 2023 | 28.11 | 28.74 | 28.11 | 28.50 | 28.50 | 581 |
| 13 Feb 2023 | 27.85 | 28.11 | 27.85 | 28.00 | 28.00 | 2,305 |
| 10 Feb 2023 | 27.57 | 27.99 | 27.57 | 27.84 | 27.84 | 1,487 |
| 09 Feb 2023 | 26.84 | 27.60 | 26.65 | 27.60 | 27.60 | 3,233 |
| 08 Feb 2023 | 27.28 | 27.28 | 26.17 | 26.63 | 26.63 | 1,998 |
| 07 Feb 2023 | 26.79 | 27.19 | 26.57 | 27.12 | 27.12 | 3,288 |
| 06 Feb 2023 | 27.29 | 27.30 | 26.02 | 26.14 | 26.14 | 6,219 |
| 03 Feb 2023 | 28.34 | 28.52 | 27.58 | 27.70 | 27.70 | 1,517 |
| 02 Feb 2023 | 28.11 | 28.87 | 28.08 | 28.08 | 28.08 | 4,216 |
| 01 Feb 2023 | 28.21 | 28.56 | 27.34 | 27.71 | 27.71 | 2,695 |
| 31 Jan 2023 | 28.39 | 28.76 | 28.27 | 28.65 | 28.65 | 1,433 |
| 30 Jan 2023 | 28.52 | 28.83 | 28.25 | 28.33 | 28.33 | 689 |
| 27 Jan 2023 | 30.10 | 30.10 | 29.24 | 29.50 | 29.50 | 1,321 |
| 26 Jan 2023 | 28.94 | 28.94 | 27.97 | 28.43 | 28.43 | 6,613 |
| 25 Jan 2023 | 29.33 | 29.37 | 28.81 | 29.33 | 29.33 | 1,329 |
| 24 Jan 2023 | 30.42 | 30.42 | 29.49 | 29.97 | 29.97 | 2,438 |
| 23 Jan 2023 | 29.83 | 29.85 | 29.51 | 29.83 | 29.83 | 976 |
| 20 Jan 2023 | 29.18 | 29.72 | 29.18 | 29.58 | 29.58 | 2,716 |
| 19 Jan 2023 | 28.63 | 28.89 | 28.54 | 28.89 | 28.89 | 608 |
| 18 Jan 2023 | 29.87 | 30.34 | 29.27 | 29.27 | 29.27 | 5,133 |
| 17 Jan 2023 | 30.43 | 30.49 | 30.03 | 30.05 | 30.05 | 1,416 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 29.27 | 29.45 | 29.08 | 29.15 | 29.15 | 706 |
| 12 Jan 2023 | 29.82 | 30.26 | 29.51 | 30.26 | 30.26 | 2,061 |
| 11 Jan 2023 | 28.76 | 28.86 | 28.15 | 28.67 | 28.67 | 3,284 |
| 10 Jan 2023 | 28.80 | 28.80 | 28.50 | 28.72 | 28.72 | 2,880 |
| 09 Jan 2023 | 29.37 | 30.06 | 29.37 | 29.72 | 29.72 | 3,597 |
| 06 Jan 2023 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 686 |
| 05 Jan 2023 | 28.98 | 28.98 | 27.91 | 27.91 | 27.91 | 3,557 |
| 04 Jan 2023 | 28.30 | 29.73 | 28.30 | 29.41 | 29.41 | 4,773 |
| 03 Jan 2023 | 29.81 | 30.18 | 28.50 | 28.50 | 28.50 | 10,008 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.