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 |
| Jan 25, 2022 | £3.45 | £3.49 | £3.40 | £3.45 | 2 724 051 |
| Jan 24, 2022 | £3.45 | £3.50 | £3.40 | £3.45 | 15 573 |
| Jan 21, 2022 | £3.50 | £3.50 | £3.40 | £3.50 | 45 000 |
| Jan 20, 2022 | £3.50 | £3.57 | £3.40 | £3.50 | 149 719 |
| Jan 19, 2022 | £3.25 | £3.60 | £3.25 | £3.50 | 798 219 |
| Jan 18, 2022 | £3.45 | £3.50 | £3.20 | £3.25 | 737 787 |
| Jan 17, 2022 | £3.40 | £3.40 | £3.30 | £3.40 | 355 365 |
| Jan 14, 2022 | £3.40 | £3.43 | £3.30 | £3.43 | 141 160 |
| Jan 13, 2022 | £3.40 | £3.45 | £3.30 | £3.40 | 183 008 |
| Jan 12, 2022 | £3.50 | £3.53 | £3.40 | £3.40 | 158 635 |
| Jan 11, 2022 | £3.65 | £3.65 | £3.50 | £3.50 | 236 435 |
| Jan 10, 2022 | £3.65 | £3.73 | £3.50 | £3.65 | 52 796 |
| Jan 07, 2022 | £3.65 | £3.70 | £3.50 | £3.65 | 33 112 |
| Jan 06, 2022 | £3.65 | £3.73 | £3.50 | £3.65 | 36 980 |
| Jan 05, 2022 | £3.70 | £3.80 | £3.50 | £3.65 | 85 061 |
| Jan 04, 2022 | £3.70 | £3.79 | £3.60 | £3.70 | 244 063 |
| Dec 31, 2021 | £0.0370 | £0.0370 | £0.0370 | £0.0370 | 0 |
| Dec 30, 2021 | £3.70 | £3.70 | £3.61 | £3.70 | 30 000 |
| Dec 29, 2021 | £3.88 | £3.88 | £3.60 | £3.70 | 212 100 |
| Dec 24, 2021 | £3.88 | £3.88 | £3.78 | £3.88 | 20 000 |
| Dec 23, 2021 | £3.88 | £3.90 | £3.80 | £3.88 | 377 500 |
| Dec 22, 2021 | £0.0388 | £0.0400 | £0.0400 | £0.0400 | 44 000 |
| Dec 21, 2021 | £3.88 | £3.88 | £3.88 | £3.88 | 0 |
| Dec 20, 2021 | £3.90 | £3.90 | £3.76 | £3.88 | 0 |
| Dec 17, 2021 | £3.60 | £3.88 | £3.50 | £3.88 | 564 371 |
