XLON:AST
Asterias Biotherapeutics, Inc Stock Price (Quote)
£1.90
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 AST.L stock ended at £1.90. During the day the stock fluctuated 0% from a day low at £1.90 to a day high of £1.90. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | £2.58 | £2.80 | £2.58 | £2.80 | 200 770 |
| Mar 19, 2024 | £2.77 | £2.80 | £2.50 | £2.80 | 28 156 |
| Mar 18, 2024 | £2.50 | £2.79 | £2.50 | £2.73 | 85 862 |
| Mar 15, 2024 | £2.56 | £2.68 | £2.56 | £2.59 | 74 395 |
| Mar 14, 2024 | £2.68 | £2.79 | £2.56 | £2.65 | 6 119 |
| Mar 13, 2024 | £2.70 | £2.80 | £2.56 | £2.70 | 155 053 |
| Mar 12, 2024 | £2.70 | £2.70 | £2.56 | £2.70 | 73 977 |
| Mar 11, 2024 | £2.76 | £2.79 | £2.56 | £2.65 | 28 664 |
| Mar 08, 2024 | £2.60 | £2.76 | £2.50 | £2.76 | 384 789 |
| Mar 07, 2024 | £2.60 | £2.60 | £2.60 | £2.60 | 0 |
| Mar 06, 2024 | £2.70 | £2.80 | £2.60 | £2.60 | 419 362 |
| Mar 05, 2024 | £2.70 | £2.70 | £2.70 | £2.70 | 406 456 |
| Mar 04, 2024 | £2.70 | £2.70 | £2.60 | £2.60 | 337 505 |
| Mar 01, 2024 | £2.70 | £2.70 | £2.60 | £2.70 | 247 470 |
| Feb 29, 2024 | £2.70 | £2.70 | £2.60 | £2.65 | 61 190 |
| Feb 28, 2024 | £2.84 | £3.00 | £2.62 | £2.80 | 1 203 656 |
| Feb 27, 2024 | £2.91 | £3.00 | £2.64 | £2.90 | 4 231 561 |
| Feb 26, 2024 | £2.87 | £3.10 | £2.70 | £2.92 | 4 772 008 |
| Feb 23, 2024 | £2.40 | £3.10 | £2.40 | £2.80 | 6 791 633 |
