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 |
| Feb 23, 2024 | £2.40 | £3.10 | £2.40 | £2.80 | 6 791 633 |
| Feb 22, 2024 | £2.30 | £2.40 | £2.30 | £2.39 | 24 041 |
| Feb 21, 2024 | £2.28 | £2.40 | £2.25 | £2.40 | 676 343 |
| Feb 20, 2024 | £2.40 | £2.60 | £2.33 | £2.40 | 3 571 630 |
| Feb 19, 2024 | £2.70 | £2.70 | £2.21 | £2.60 | 835 318 |
| Feb 16, 2024 | £3.30 | £3.30 | £2.80 | £2.80 | 3 047 161 |
| Feb 15, 2024 | £3.35 | £3.40 | £3.22 | £3.22 | 4 267 756 |
| Feb 14, 2024 | £3.40 | £3.40 | £3.30 | £3.35 | 2 497 841 |
| Feb 13, 2024 | £3.30 | £3.50 | £3.12 | £3.40 | 3 277 322 |
| Feb 12, 2024 | £2.80 | £3.40 | £2.80 | £3.20 | 3 394 206 |
| Feb 09, 2024 | £2.81 | £2.90 | £2.80 | £2.81 | 98 553 |
| Feb 08, 2024 | £2.80 | £2.85 | £2.78 | £2.85 | 941 001 |
| Feb 07, 2024 | £2.80 | £2.90 | £2.75 | £2.85 | 5 257 713 |
| Feb 06, 2024 | £2.85 | £2.85 | £2.79 | £2.80 | 938 599 |
| Feb 05, 2024 | £2.85 | £3.10 | £2.71 | £2.85 | 2 217 844 |
| Feb 02, 2024 | £2.70 | £2.70 | £2.70 | £2.70 | 125 581 |
| Feb 01, 2024 | £2.60 | £2.90 | £2.60 | £2.85 | 667 588 |
| Jan 31, 2024 | £2.70 | £2.70 | £2.60 | £2.70 | 258 358 |
| Jan 30, 2024 | £2.60 | £2.70 | £2.50 | £2.70 | 616 000 |
| Jan 29, 2024 | £2.65 | £2.70 | £2.60 | £2.70 | 48 252 |
| Jan 26, 2024 | £2.60 | £2.70 | £2.60 | £2.70 | 33 020 |
| Jan 25, 2024 | £2.70 | £2.80 | £2.61 | £2.70 | 236 853 |
| Jan 24, 2024 | £2.70 | £2.70 | £2.61 | £2.70 | 74 458 |
| Jan 23, 2024 | £2.70 | £2.80 | £2.60 | £2.61 | 152 098 |
| Jan 22, 2024 | £2.65 | £2.90 | £2.63 | £2.80 | 433 234 |
