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 |
| Nov 06, 2023 | £3.45 | £3.45 | £3.30 | £3.40 | 259 569 |
| Nov 03, 2023 | £3.40 | £3.50 | £3.30 | £3.35 | 1 351 779 |
| Nov 02, 2023 | £3.32 | £3.32 | £3.32 | £3.32 | 1 373 |
| Nov 01, 2023 | £3.33 | £3.50 | £3.32 | £3.35 | 209 389 |
| Oct 31, 2023 | £3.40 | £3.50 | £3.30 | £3.40 | 1 911 743 |
| Oct 30, 2023 | £3.27 | £3.40 | £3.23 | £3.30 | 531 382 |
| Oct 27, 2023 | £3.26 | £3.40 | £3.26 | £3.27 | 310 593 |
| Oct 26, 2023 | £3.40 | £3.40 | £3.23 | £3.35 | 1 100 213 |
| Oct 25, 2023 | £3.29 | £4.18 | £3.18 | £3.20 | 7 194 590 |
| Oct 24, 2023 | £2.86 | £3.30 | £2.86 | £3.30 | 1 458 287 |
| Oct 23, 2023 | £2.97 | £2.97 | £2.97 | £2.97 | 134 |
| Oct 20, 2023 | £2.97 | £2.97 | £2.90 | £2.90 | 227 845 |
| Oct 19, 2023 | £2.85 | £2.98 | £2.85 | £2.90 | 81 551 |
| Oct 18, 2023 | £2.86 | £3.09 | £2.85 | £2.90 | 358 337 |
| Oct 17, 2023 | £2.85 | £3.00 | £2.85 | £2.95 | 265 039 |
| Oct 16, 2023 | £2.80 | £2.95 | £2.80 | £2.95 | 172 |
| Oct 13, 2023 | £3.00 | £3.00 | £2.80 | £2.95 | 504 048 |
| Oct 12, 2023 | £2.80 | £3.00 | £2.80 | £2.90 | 109 157 |
| Oct 11, 2023 | £2.80 | £3.00 | £2.80 | £3.00 | 313 002 |
| Oct 10, 2023 | £2.83 | £2.90 | £2.83 | £2.90 | 31 090 |
| Oct 09, 2023 | £2.83 | £3.00 | £2.83 | £2.97 | 1 051 811 |
| Oct 06, 2023 | £2.80 | £2.80 | £2.80 | £2.80 | 10 060 |
| Oct 05, 2023 | £2.90 | £2.90 | £2.80 | £2.83 | 591 730 |
| Oct 04, 2023 | £2.80 | £3.10 | £2.80 | £2.95 | 977 162 |
| Oct 03, 2023 | £2.80 | £3.11 | £2.80 | £2.95 | 3 367 407 |
