XLON:AST
Asterias Biotherapeutics, Inc Stock Price (Quote)
£1.90
+0 (+0%)
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 £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 | £113.65 | £133.77 | |
| 52 weeks | £171.20 | £133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 16, 2021 | £3.70 | £3.70 | £3.70 | £3.70 | 0 |
| Dec 15, 2021 | £3.75 | £3.75 | £3.70 | £3.70 | 0 |
| Dec 14, 2021 | £3.80 | £3.80 | £3.60 | £3.70 | 0 |
| Dec 13, 2021 | £3.74 | £3.80 | £3.74 | £3.75 | 177 101 |
| Dec 10, 2021 | £3.90 | £4.00 | £3.70 | £3.90 | 355 703 |
| Dec 09, 2021 | £3.90 | £4.00 | £3.80 | £4.00 | 170 820 |
| Dec 08, 2021 | £4.09 | £4.09 | £4.00 | £4.00 | 733 |
| Dec 07, 2021 | £4.20 | £4.20 | £4.00 | £4.00 | 224 968 |
| Dec 06, 2021 | £4.30 | £4.33 | £4.20 | £4.20 | 52 534 |
| Dec 03, 2021 | £4.30 | £4.35 | £4.30 | £4.35 | 64 219 |
| Dec 02, 2021 | £4.30 | £4.35 | £4.30 | £4.35 | 2 001 400 |
| Dec 01, 2021 | £4.30 | £4.45 | £4.30 | £4.35 | 0 |
| Nov 30, 2021 | £4.30 | £4.45 | £4.30 | £4.40 | 0 |
| Nov 29, 2021 | £4.30 | £4.60 | £4.30 | £4.38 | 8 006 |
| Nov 26, 2021 | £4.30 | £4.50 | £4.30 | £4.50 | 0 |
| Nov 25, 2021 | £4.30 | £4.60 | £4.30 | £4.50 | 2 000 |
| Nov 24, 2021 | £4.50 | £4.60 | £4.30 | £4.50 | 5 332 |
| Nov 23, 2021 | £4.30 | £4.60 | £4.30 | £4.60 | 0 |
| Nov 22, 2021 | £4.30 | £4.50 | £4.30 | £4.50 | 126 764 |
| Nov 19, 2021 | £4.30 | £4.50 | £4.30 | £4.30 | 0 |
| Nov 18, 2021 | £4.50 | £4.60 | £4.30 | £4.50 | 156 539 |
| Nov 17, 2021 | £4.63 | £4.63 | £4.39 | £4.50 | 0 |
| Nov 16, 2021 | £4.38 | £4.63 | £4.38 | £4.50 | 0 |
| Nov 15, 2021 | £4.70 | £4.70 | £4.38 | £4.50 | 0 |
