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 |
| Jan 18, 2024 | £2.90 | £3.10 | £2.81 | £3.05 | 2 592 044 |
| Jan 17, 2024 | £2.91 | £2.99 | £2.91 | £2.99 | 67 155 |
| Jan 16, 2024 | £2.81 | £2.99 | £2.81 | £2.90 | 55 606 |
| Jan 15, 2024 | £3.00 | £3.00 | £2.80 | £2.90 | 2 289 533 |
| Jan 12, 2024 | £2.61 | £2.89 | £2.61 | £2.75 | 7 989 |
| Jan 11, 2024 | £2.80 | £2.85 | £2.60 | £2.61 | 736 354 |
| Jan 10, 2024 | £3.10 | £3.10 | £2.80 | £2.82 | 383 302 |
| Jan 09, 2024 | £3.00 | £3.05 | £2.88 | £2.95 | 5 650 900 |
| Jan 08, 2024 | £3.76 | £3.76 | £2.98 | £3.10 | 4 296 671 |
| Jan 05, 2024 | £3.70 | £3.90 | £3.70 | £3.90 | 380 799 |
| Jan 04, 2024 | £3.90 | £3.90 | £3.70 | £3.80 | 440 066 |
| Jan 03, 2024 | £3.90 | £3.90 | £3.70 | £3.80 | 51 799 |
| Jan 02, 2024 | £3.70 | £3.80 | £3.70 | £3.80 | 15 176 |
| Dec 29, 2023 | £3.90 | £3.90 | £3.70 | £3.80 | 1 012 385 |
| Dec 28, 2023 | £3.85 | £3.85 | £3.85 | £3.85 | 0 |
| Dec 27, 2023 | £3.90 | £3.90 | £3.80 | £3.85 | 466 370 |
| Dec 22, 2023 | £3.80 | £3.85 | £3.61 | £3.85 | 127 120 |
| Dec 21, 2023 | £3.70 | £3.70 | £3.70 | £3.70 | 0 |
| Dec 20, 2023 | £3.61 | £3.80 | £3.60 | £3.70 | 10 163 |
| Dec 19, 2023 | £3.80 | £3.80 | £3.60 | £3.70 | 1 427 040 |
| Dec 18, 2023 | £3.80 | £3.80 | £3.58 | £3.70 | 177 160 |
| Dec 15, 2023 | £3.61 | £3.70 | £3.60 | £3.70 | 117 000 |
| Dec 14, 2023 | £3.80 | £3.80 | £3.60 | £3.70 | 274 773 |
| Dec 13, 2023 | £3.60 | £3.90 | £3.60 | £3.83 | 666 946 |
| Dec 12, 2023 | £3.80 | £3.84 | £3.60 | £3.60 | 278 231 |
