XLON:AST
Asterias Biotherapeutics, Inc Stock Price (Quote)
£2.20
+0.150 (+7.32%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.0060 | £169.56 | Wednesday, 8th May 2024 AST.L stock ended at £2.20. This is 7.32% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 15.79% from a day low at £1.90 to a day high of £2.20. |
| 90 days | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 19, 2023 | £3.40 | £3.50 | £3.40 | £3.45 | 51 785 |
| Jun 16, 2023 | £3.41 | £3.45 | £3.40 | £3.45 | 266 779 |
| Jun 15, 2023 | £3.45 | £3.57 | £3.40 | £3.57 | 14 851 |
| Jun 14, 2023 | £3.11 | £3.50 | £3.11 | £3.50 | 31 269 |
| Jun 13, 2023 | £3.40 | £3.48 | £3.40 | £3.45 | 280 682 |
| Jun 12, 2023 | £3.51 | £3.51 | £3.40 | £3.45 | 464 842 |
| Jun 09, 2023 | £3.33 | £3.60 | £3.33 | £3.40 | 414 957 |
| Jun 08, 2023 | £3.42 | £3.55 | £3.31 | £3.35 | 2 815 093 |
| Jun 07, 2023 | £3.48 | £3.49 | £3.40 | £3.42 | 158 050 |
| Jun 06, 2023 | £3.49 | £3.49 | £3.49 | £3.49 | 0 |
| Jun 05, 2023 | £3.50 | £3.60 | £3.40 | £3.49 | 921 762 |
| Jun 02, 2023 | £3.57 | £3.68 | £3.51 | £3.59 | 1 303 682 |
| Jun 01, 2023 | £3.60 | £4.19 | £3.53 | £3.55 | 5 001 303 |
| May 31, 2023 | £3.61 | £3.79 | £3.50 | £3.55 | 1 865 833 |
| May 30, 2023 | £3.50 | £3.69 | £3.50 | £3.65 | 1 133 226 |
| May 26, 2023 | £3.53 | £3.63 | £3.50 | £3.55 | 400 508 |
| May 25, 2023 | £3.61 | £3.68 | £3.60 | £3.60 | 15 984 305 |
| May 24, 2023 | £3.55 | £3.90 | £3.44 | £3.65 | 4 718 635 |
| May 23, 2023 | £3.44 | £3.55 | £3.40 | £3.50 | 2 751 977 |
| May 22, 2023 | £3.40 | £3.53 | £3.40 | £3.50 | 213 619 |
| May 19, 2023 | £3.33 | £3.78 | £3.33 | £3.50 | 1 013 760 |
| May 18, 2023 | £3.30 | £3.40 | £3.30 | £3.40 | 242 443 |
| May 17, 2023 | £3.45 | £3.45 | £3.45 | £3.45 | 0 |
| May 16, 2023 | £3.52 | £3.60 | £3.40 | £3.45 | 385 900 |
| May 15, 2023 | £3.63 | £3.63 | £3.50 | £3.55 | 541 511 |
