UK markets closed

Ascent Resources PLC (A2N.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.02400.0000 (0.00%)
At close: 09:33PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.02400.02400.02400.02400.0240-
02 May 20240.02400.02400.02400.02400.0240-
30 Apr 20240.02450.02450.02450.02450.0245-
29 Apr 20240.02600.02600.02450.02450.0245-
26 Apr 20240.02600.02600.02550.02550.0255-
25 Apr 20240.02550.02550.02550.02550.0255-
24 Apr 20240.02700.02700.02550.02550.0255-
23 Apr 20240.02750.02750.02650.02700.0270-
22 Apr 20240.02750.02750.02700.02750.0275-
19 Apr 20240.02750.02750.02750.02750.0275-
18 Apr 20240.02750.02750.02750.02750.0275-
17 Apr 20240.02750.02750.02750.02750.0275-
16 Apr 20240.02750.02750.02750.02750.0275-
15 Apr 20240.02750.02750.02750.02750.0275-
12 Apr 20240.02750.02850.02750.02850.0285-
11 Apr 20240.02700.02750.02700.02750.0275-
10 Apr 20240.02700.02700.02700.02700.0270-
09 Apr 20240.02700.02700.02700.02700.0270-
08 Apr 20240.02700.02700.02650.02700.0270-
05 Apr 20240.02600.02700.02600.02700.0270-
04 Apr 20240.02900.02900.02600.02600.0260-
03 Apr 20240.02950.03000.02900.02900.0290-
02 Apr 20240.03000.03000.03000.03000.0300-
28 Mar 20240.03050.03100.03000.03000.0300-
27 Mar 20240.03100.03100.03050.03050.0305-
26 Mar 20240.03100.03100.03100.03100.0310-
25 Mar 20240.03100.03100.03100.03100.0310-
22 Mar 20240.03100.03100.03100.03100.0310-
21 Mar 20240.03100.03100.03100.03100.0310-
20 Mar 20240.03100.03100.03100.03100.0310-
19 Mar 20240.03100.03100.03100.03100.0310-
18 Mar 20240.03100.03100.03100.03100.0310-
15 Mar 20240.03100.03100.03100.03100.0310-
14 Mar 20240.03100.03100.03100.03100.0310-
13 Mar 20240.03100.03100.03100.03100.0310-
12 Mar 20240.03100.03100.03100.03100.0310-
11 Mar 20240.03100.03100.03100.03100.0310-
08 Mar 20240.03250.03300.03250.03300.0330-
07 Mar 20240.03250.03250.03250.03250.0325-
06 Mar 20240.03300.03300.03250.03250.0325-
05 Mar 20240.03200.03300.03200.03300.0330-
04 Mar 20240.03250.03250.03250.03250.0325-
01 Mar 20240.03250.03250.03250.03250.0325-
29 Feb 20240.03250.03250.03250.03250.0325-
28 Feb 20240.03450.03450.03250.03250.0325-
27 Feb 20240.03400.03400.03300.03350.0335-
26 Feb 20240.03250.03450.03250.03400.0340-
23 Feb 20240.02750.03400.02750.03250.0325-
22 Feb 20240.02750.02750.02750.02750.0275-
21 Feb 20240.02800.02800.02750.02750.0275-
20 Feb 20240.03000.03000.02800.02800.0280-
19 Feb 20240.03350.03350.03000.03000.0300-
16 Feb 20240.03950.03950.03350.03350.0335-
15 Feb 20240.03950.03950.03900.03900.0390-
14 Feb 20240.04000.04000.03900.03950.0395-
13 Feb 20240.03800.04000.03800.04000.0400-
12 Feb 20240.03350.03800.03350.03800.0380-
09 Feb 20240.03350.03350.03350.03350.0335-
08 Feb 20240.03350.03350.03350.03350.0335-
07 Feb 20240.03350.03350.03300.03350.0335-
06 Feb 20240.03350.03350.03350.03350.0335-
05 Feb 20240.03350.03550.03350.03350.0335-
02 Feb 20240.03350.03350.03350.03350.0335-
01 Feb 20240.03150.03350.03150.03350.0335-
31 Jan 20240.03150.03150.03150.03150.0315-
30 Jan 20240.03150.03150.03150.03150.0315-
29 Jan 20240.03150.03200.03150.03200.0320-
26 Jan 20240.03150.03150.03150.03150.0315-
25 Jan 20240.03150.03150.03150.03150.0315-
24 Jan 20240.03150.03150.03150.03150.0315-
23 Jan 20240.03150.03150.03150.03150.0315-
22 Jan 20240.03100.03150.03100.03150.0315-
19 Jan 20240.03400.03400.03100.03100.0310-
18 Jan 20240.03500.03500.03400.03400.0340-
17 Jan 20240.03350.03500.03350.03500.0350-
16 Jan 20240.03350.03400.03350.03350.0335-
15 Jan 20240.03200.03450.03200.03350.0335-
12 Jan 20240.03200.03200.03200.03200.0320-
11 Jan 20240.03350.03350.03000.03200.0320-
10 Jan 20240.03400.03450.03300.03300.0330-
09 Jan 20240.03550.03550.03450.03450.0345-
08 Jan 20240.04400.04400.03550.03550.0355-
05 Jan 20240.04400.04400.04400.04400.0440-
04 Jan 20240.04400.04400.04400.04400.0440-
03 Jan 20240.04400.04400.04400.04400.0440-
02 Jan 20240.04400.04400.04400.04400.0440-
29 Dec 20230.04400.04400.04350.04350.0435-
28 Dec 20230.04450.04450.04350.04350.0435-
27 Dec 20230.04450.04450.04450.04450.0445-
22 Dec 20230.04450.04450.04450.04450.0445-
21 Dec 20230.04250.04500.04250.04450.0445-
20 Dec 20230.04300.04300.04250.04250.0425-
19 Dec 20230.04300.04300.04300.04300.0430-
18 Dec 20230.04300.04300.04300.04300.0430-
15 Dec 20230.04300.04300.04300.04300.0430-
14 Dec 20230.04350.04350.04300.04300.0430-
13 Dec 20230.04350.04350.04350.04350.0435-
12 Dec 20230.04500.04500.04350.04350.0435-
11 Dec 20230.04550.04550.04500.04500.0450-
08 Dec 20230.04550.04550.04550.04550.0455-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...