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 |
| Aug 29, 2023 | £3.10 | £3.30 | £3.10 | £3.20 | 685 |
| Aug 25, 2023 | £3.10 | £3.24 | £3.10 | £3.20 | 141 101 |
| Aug 24, 2023 | £3.20 | £3.37 | £3.10 | £3.20 | 49 307 |
| Aug 23, 2023 | £3.20 | £3.30 | £3.10 | £3.20 | 163 882 |
| Aug 22, 2023 | £3.25 | £3.30 | £3.10 | £3.20 | 171 648 |
| Aug 21, 2023 | £3.30 | £3.40 | £3.13 | £3.25 | 1 002 945 |
| Aug 18, 2023 | £3.30 | £3.23 | £3.21 | £3.30 | 226 404 |
| Aug 17, 2023 | £3.30 | £3.33 | £3.20 | £3.30 | 867 882 |
| Aug 16, 2023 | £3.30 | £3.40 | £3.20 | £3.30 | 1 025 204 |
| Aug 15, 2023 | £3.30 | £3.40 | £3.20 | £3.30 | 217 706 |
| Aug 14, 2023 | £3.30 | £3.35 | £3.35 | £3.30 | 100 000 |
| Aug 11, 2023 | £3.30 | £3.40 | £3.20 | £3.30 | 133 270 |
| Aug 10, 2023 | £3.30 | £3.47 | £3.20 | £3.30 | 94 914 |
| Aug 09, 2023 | £3.30 | £3.40 | £3.22 | £3.30 | 70 318 |
| Aug 08, 2023 | £3.35 | £3.44 | £3.25 | £3.30 | 127 651 |
| Aug 07, 2023 | £3.40 | £3.50 | £3.31 | £3.40 | 483 515 |
| Aug 04, 2023 | £3.40 | £3.50 | £3.30 | £3.40 | 219 083 |
| Aug 03, 2023 | £3.40 | £3.45 | £3.31 | £3.40 | 318 007 |
| Aug 02, 2023 | £3.40 | £3.31 | £3.30 | £3.40 | 309 853 |
| Aug 01, 2023 | £3.40 | £3.50 | £3.26 | £3.40 | 736 952 |
| Jul 31, 2023 | £3.40 | £3.43 | £3.30 | £3.40 | 247 289 |
| Jul 28, 2023 | £3.35 | £3.50 | £3.30 | £3.40 | 183 040 |
| Jul 27, 2023 | £3.40 | £3.44 | £3.18 | £3.35 | 1 438 128 |
| Jul 26, 2023 | £3.40 | £3.38 | £3.38 | £3.40 | 99 |
| Jul 25, 2023 | £3.50 | £3.50 | £3.33 | £3.38 | 930 210 |
