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 |
| Dec 12, 2023 | £3.80 | £3.84 | £3.60 | £3.60 | 278 231 |
| Dec 11, 2023 | £3.80 | £3.90 | £3.80 | £3.85 | 1 329 806 |
| Dec 08, 2023 | £3.94 | £4.00 | £3.80 | £4.00 | 291 699 |
| Dec 07, 2023 | £3.85 | £4.00 | £3.80 | £3.90 | 1 671 299 |
| Dec 06, 2023 | £3.95 | £3.95 | £3.95 | £3.95 | 0 |
| Dec 05, 2023 | £3.95 | £4.18 | £3.80 | £3.95 | 250 150 |
| Dec 04, 2023 | £3.83 | £4.00 | £3.83 | £3.90 | 155 688 |
| Dec 01, 2023 | £4.07 | £4.10 | £3.81 | £3.95 | 1 502 015 |
| Nov 30, 2023 | £4.10 | £4.10 | £3.92 | £4.05 | 1 882 245 |
| Nov 29, 2023 | £4.00 | £4.10 | £4.00 | £4.10 | 175 002 |
| Nov 28, 2023 | £4.02 | £4.08 | £4.00 | £4.05 | 125 074 |
| Nov 27, 2023 | £4.08 | £4.08 | £4.08 | £4.08 | 0 |
| Nov 24, 2023 | £4.10 | £4.10 | £3.95 | £4.08 | 1 132 909 |
| Nov 23, 2023 | £4.00 | £4.10 | £3.90 | £4.00 | 252 659 |
| Nov 22, 2023 | £4.10 | £4.10 | £4.00 | £4.05 | 242 122 |
| Nov 21, 2023 | £4.10 | £4.10 | £3.90 | £4.10 | 166 940 |
| Nov 20, 2023 | £4.00 | £4.10 | £3.90 | £4.00 | 637 971 |
| Nov 17, 2023 | £4.08 | £4.10 | £3.95 | £4.05 | 1 716 001 |
| Nov 16, 2023 | £4.10 | £4.10 | £3.96 | £4.10 | 1 049 009 |
| Nov 15, 2023 | £4.10 | £4.10 | £3.90 | £4.10 | 1 088 932 |
| Nov 14, 2023 | £4.10 | £4.10 | £3.90 | £3.92 | 1 887 453 |
| Nov 13, 2023 | £3.90 | £4.10 | £3.90 | £4.05 | 325 750 |
| Nov 10, 2023 | £3.95 | £4.10 | £3.90 | £4.00 | 463 585 |
| Nov 09, 2023 | £3.90 | £4.10 | £3.80 | £4.00 | 5 462 596 |
| Nov 08, 2023 | £3.52 | £3.87 | £3.52 | £3.85 | 385 005 |
