XLON:AST
Asterias Biotherapeutics, Inc Stock Price (Quote)
£2.20
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2.10 | £2.61 | Friday, 26th Apr 2024 AST.L stock ended at £2.20. During the day the stock fluctuated 9.52% from a day low at £2.10 to a day high of £2.30. |
| 90 days | £2.10 | £3.50 | |
| 52 weeks | £2.10 | £4.19 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £2.16 | £2.30 | £2.10 | £2.20 | 701 023 |
| Apr 25, 2024 | £2.10 | £2.20 | £2.10 | £2.20 | 276 932 |
| Apr 24, 2024 | £2.20 | £2.20 | £2.10 | £2.20 | 1 106 730 |
| Apr 23, 2024 | £2.39 | £2.39 | £2.20 | £2.20 | 704 694 |
| Apr 22, 2024 | £2.30 | £2.40 | £2.30 | £2.30 | 9 882 |
| Apr 19, 2024 | £2.30 | £2.35 | £2.30 | £2.35 | 76 857 |
| Apr 18, 2024 | £2.30 | £2.40 | £2.30 | £2.32 | 84 159 |
| Apr 17, 2024 | £2.30 | £2.35 | £2.30 | £2.35 | 360 473 |
| Apr 16, 2024 | £2.30 | £2.30 | £2.30 | £2.30 | 15 247 |
| Apr 15, 2024 | £2.40 | £2.40 | £2.35 | £2.35 | 229 |
| Apr 12, 2024 | £2.40 | £2.40 | £2.31 | £2.36 | 72 595 |
| Apr 11, 2024 | £2.34 | £2.40 | £2.20 | £2.30 | 392 119 |
| Apr 10, 2024 | £2.33 | £2.34 | £2.22 | £2.30 | 35 121 |
| Apr 09, 2024 | £2.22 | £2.30 | £2.20 | £2.30 | 164 430 |
| Apr 08, 2024 | £2.20 | £2.34 | £2.20 | £2.30 | 121 986 |
| Apr 05, 2024 | £2.37 | £2.37 | £2.11 | £2.30 | 142 559 |
| Apr 04, 2024 | £2.40 | £2.44 | £2.10 | £2.40 | 445 877 |
| Apr 03, 2024 | £2.50 | £2.52 | £2.40 | £2.50 | 88 740 |
| Apr 02, 2024 | £2.50 | £2.50 | £2.50 | £2.50 | 0 |
| Mar 28, 2024 | £2.50 | £2.61 | £2.48 | £2.50 | 2 015 853 |
| Mar 27, 2024 | £2.55 | £2.61 | £2.55 | £2.61 | 216 626 |
| Mar 26, 2024 | £2.57 | £2.79 | £2.57 | £2.65 | 9 366 |
| Mar 25, 2024 | £2.79 | £2.80 | £2.56 | £2.61 | 474 283 |
| Mar 22, 2024 | £2.60 | £2.74 | £2.60 | £2.74 | 299 999 |
| Mar 21, 2024 | £2.62 | £2.79 | £2.50 | £2.65 | 237 726 |
