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 |
| Jul 24, 2023 | £3.49 | £3.49 | £3.40 | £3.45 | 107 489 |
| Jul 21, 2023 | £3.35 | £3.35 | £3.35 | £3.35 | 0 |
| Jul 20, 2023 | £3.25 | £3.38 | £3.25 | £3.35 | 1 325 799 |
| Jul 19, 2023 | £3.25 | £3.29 | £3.20 | £3.25 | 723 106 |
| Jul 18, 2023 | £3.20 | £3.25 | £3.15 | £3.25 | 1 720 307 |
| Jul 17, 2023 | £3.20 | £3.25 | £3.20 | £3.25 | 602 |
| Jul 14, 2023 | £3.27 | £3.27 | £3.20 | £3.25 | 92 930 |
| Jul 13, 2023 | £3.27 | £3.27 | £3.27 | £3.27 | 6 109 |
| Jul 12, 2023 | £3.20 | £3.27 | £3.20 | £3.25 | 44 322 |
| Jul 11, 2023 | £3.20 | £3.20 | £3.20 | £3.20 | 1 752 |
| Jul 10, 2023 | £3.25 | £3.25 | £3.25 | £3.25 | 0 |
| Jul 07, 2023 | £3.20 | £3.25 | £3.20 | £3.25 | 1 175 805 |
| Jul 06, 2023 | £3.01 | £3.40 | £3.01 | £3.25 | 1 144 688 |
| Jul 05, 2023 | £3.40 | £3.40 | £3.40 | £3.40 | 0 |
| Jul 04, 2023 | £3.31 | £3.50 | £3.20 | £3.40 | 222 712 |
| Jul 03, 2023 | £3.35 | £3.35 | £3.35 | £3.35 | 0 |
| Jun 30, 2023 | £3.45 | £3.50 | £3.35 | £3.35 | 87 401 |
| Jun 29, 2023 | £3.40 | £3.50 | £3.30 | £3.49 | 364 216 |
| Jun 28, 2023 | £3.41 | £3.50 | £3.11 | £3.45 | 1 571 839 |
| Jun 27, 2023 | £3.41 | £3.49 | £3.41 | £3.45 | 522 254 |
| Jun 26, 2023 | £3.40 | £3.45 | £3.40 | £3.40 | 367 626 |
| Jun 23, 2023 | £3.41 | £3.45 | £3.30 | £3.45 | 1 457 998 |
| Jun 22, 2023 | £3.55 | £3.55 | £3.30 | £3.45 | 1 504 477 |
| Jun 21, 2023 | £3.40 | £3.55 | £3.40 | £3.50 | 453 867 |
| Jun 20, 2023 | £3.50 | £3.50 | £3.40 | £3.45 | 1 509 486 |
