Berlin - Delayed Quote EUR

Ascent Resources PLC (A2N.BE)

0.0120
-0.0005
(-4.00%)
As of 7:27:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 20250.01250.01250.00900.01200.0120-
May 19, 20250.01250.01250.00900.01250.0125-
May 16, 20250.01150.01250.00850.01250.0125-
May 15, 20250.01200.01200.00850.01150.0115-
May 14, 20250.01250.01250.01000.01200.0120-
May 13, 20250.01250.01250.00850.01000.0100-
May 12, 20250.01350.01350.01150.01300.0130-
May 9, 20250.01350.01350.01100.01350.0135-
May 8, 20250.01300.01300.01100.01200.0120-
May 7, 20250.01300.01300.01000.01100.0110-
May 6, 20250.01300.01300.01100.01200.0120-
May 5, 20250.00100.00100.00100.00100.0010-
May 2, 20250.01300.01300.01000.01150.0115-
Apr 30, 20250.01300.01400.01150.01400.0140-
Apr 29, 20250.01300.01300.01150.01300.0130-
Apr 28, 20250.01300.01300.01100.01200.0120-
Apr 25, 20250.01100.01100.01000.01100.0110-
Apr 24, 20250.01300.01300.01100.01200.0120-
Apr 23, 20250.01250.01250.01000.01100.0110-
Apr 22, 20250.01300.01300.01050.01150.0115-
Apr 17, 20250.01300.01300.00950.01050.0105-
Apr 16, 20250.01300.01300.01000.01100.0110-
Apr 15, 20250.01300.01300.01000.01100.0110-
Apr 14, 20250.01150.01150.01050.01150.0115-
Apr 11, 20250.01050.01150.01050.01150.0115-
Apr 10, 20250.01350.01350.01100.01200.0120-
Apr 9, 20250.01200.01200.01100.01200.0120-
Apr 8, 20250.01350.01350.01100.01200.0120-
Apr 7, 20250.01200.01750.01200.01450.0145-
Apr 4, 20250.01200.01200.01100.01200.0120-
Apr 3, 20250.01350.01350.01300.01350.0135-
Apr 2, 20250.01400.01400.01250.01300.0130-
Apr 1, 20250.01400.01400.01250.01300.0130-
Mar 31, 20250.01450.01450.01250.01250.0125-
Mar 28, 20250.01350.01350.01250.01250.0125-
Mar 27, 20250.01450.01450.01400.01450.0145-
Mar 26, 20250.01450.01450.01450.01450.0145-
Mar 25, 20250.01600.01600.01350.01350.0135-
Mar 24, 20250.01600.01600.01450.01450.0145-
Mar 21, 20250.01550.01550.01450.01450.0145-
Mar 20, 20250.01500.01500.01450.01500.0150-
Mar 19, 20250.01500.01500.01450.01500.0150-
Mar 18, 20250.01600.01600.01500.01550.0155-
Mar 17, 20250.01600.01600.01500.01550.0155-
Mar 14, 20250.01600.01600.01400.01400.0140-
Mar 13, 20250.01500.01500.01450.01500.0150-
Mar 12, 20250.01650.01650.01550.01600.0160-
Mar 11, 20250.01650.01650.01550.01600.0160-
Mar 10, 20250.01600.01650.01550.01550.0155-
Mar 7, 20250.01600.01600.01600.01600.0160-
Mar 6, 20250.01750.01750.01700.01750.0175-
Mar 5, 20250.01650.01650.01650.01650.0165-
Mar 4, 20250.01750.01750.01650.01700.0170-
Mar 3, 20250.01800.01800.01600.01600.0160-
Feb 28, 20250.01850.01850.01700.01700.0170-
Feb 27, 20250.01850.01900.01700.01700.0170-
Feb 26, 20250.01850.01850.01700.01700.0170-
Feb 25, 20250.01900.01900.01850.01850.0185-
Feb 24, 20250.01800.01800.01750.01750.0175-
Feb 21, 20250.01950.01950.01950.01950.0195-
Feb 20, 20250.01850.01950.01850.01900.0190-
Feb 19, 20250.01850.01850.01750.01800.0180-
Feb 18, 20250.01700.01850.01700.01850.0185-
Feb 17, 20250.01700.01800.01650.01800.0180-
Feb 14, 20250.01800.01800.01800.01800.0180-
Feb 13, 20250.01900.01900.01700.01750.0175-
Feb 12, 20250.01800.01800.01800.01800.0180-
Feb 11, 20250.02000.02000.01700.01750.0175-
Feb 10, 20250.02200.02200.01900.01900.0190-
Feb 7, 20250.02250.02250.02250.02250.0225-
Feb 6, 20250.02250.02250.02200.02250.0225-
Feb 5, 20250.02250.02250.02050.02050.0205-
Feb 4, 20250.02300.02300.02150.02150.0215-
Feb 3, 20250.02150.02150.02100.02100.0210-
Jan 31, 20250.02150.02150.02150.02150.0215-
Jan 30, 20250.02150.02150.02150.02150.0215-
Jan 29, 20250.02150.02150.02150.02150.0215-
Jan 28, 20250.02250.02250.02100.02100.0210-
Jan 27, 20250.02300.02300.02250.02250.0225-
Jan 24, 20250.02150.02200.02100.02200.0220-
Jan 23, 20250.02150.02150.02100.02150.0215-
Jan 22, 20250.02250.02250.02200.02250.0225-
Jan 21, 20250.02350.02400.02300.02350.0235-
Jan 20, 20250.02300.02350.02300.02300.0230-
Jan 17, 20250.02250.02250.02250.02250.0225-
Jan 16, 20250.02250.02250.02250.02250.0225-
Jan 15, 20250.02250.02250.02250.02250.0225-
Jan 14, 20250.02500.02500.02300.02350.0235-
Jan 13, 20250.02400.02450.02400.02400.0240-
Jan 10, 20250.02500.02500.02350.02400.0240-
Jan 9, 20250.02500.02500.02450.02500.0250-
Jan 8, 20250.02650.02650.02400.02400.0240-
Jan 7, 20250.02600.02650.02600.02600.0260-
Jan 6, 20250.02550.02600.02550.02550.0255-
Jan 3, 20250.02700.02700.02500.02550.0255-
Jan 2, 20250.02600.02600.02600.02600.0260-
Dec 30, 20240.02400.02400.02350.02400.0240-
Dec 27, 20240.02450.02550.02400.02400.0240-
Dec 23, 20240.02200.02300.02150.02300.0230-
Dec 20, 20240.01850.02100.01850.02000.0200-
Dec 19, 20240.01850.01850.01800.01850.0185-
Dec 18, 20240.01850.01850.01800.01850.0185-
Dec 17, 20240.01900.01900.01750.01750.0175-
Dec 16, 20240.01900.01900.01800.01800.0180-
Dec 13, 20240.02050.02050.02000.02000.0200-
Dec 12, 20240.01950.02050.01950.01950.0195-
Dec 11, 20240.01800.01850.01800.01850.0185-
Dec 10, 20240.01850.01900.01750.01900.0190-
Dec 9, 20240.01850.01900.01700.01700.0170-
Dec 6, 20240.01850.01850.01700.01700.0170-
Dec 5, 20240.01850.01900.01850.01850.0185-
Dec 4, 20240.01700.01750.01700.01700.0170-
Dec 3, 20240.01700.01900.01650.01650.0165-
Dec 2, 20240.01700.01750.01700.01700.0170-
Nov 29, 20240.01750.01750.01750.01750.0175-
Nov 28, 20240.01750.01750.01750.01750.0175-
Nov 27, 20240.01750.01750.01750.01750.0175-
Nov 26, 20240.01850.01850.01650.01650.0165-
Nov 25, 20240.01750.01750.01650.01650.0165-
Nov 22, 20240.01750.01800.01750.01750.0175-
Nov 21, 20240.01750.01750.01750.01750.0175-
Nov 20, 20240.01750.01750.01650.01750.0175-
Nov 19, 20240.01750.01750.01750.01750.0175-
Nov 18, 20240.01750.01750.01750.01750.0175-
Nov 15, 20240.01850.01850.01750.01750.0175-
Nov 14, 20240.01750.01750.01750.01750.0175-
Nov 13, 20240.01750.01750.01750.01750.0175-
Nov 12, 20240.01700.01750.01700.01700.0170-
Nov 11, 20240.01700.01750.01700.01700.0170-
Nov 8, 20240.01750.01750.01750.01750.0175-
Nov 7, 20240.01850.01850.01800.01800.0180-
Nov 6, 20240.01800.01950.01600.01950.0195-
Nov 5, 20240.01850.01850.01800.01850.0185-
Nov 4, 20240.01850.01850.01800.01850.0185-
Nov 1, 20240.01800.01800.01800.01800.0180-
Oct 31, 20240.01950.01950.01950.01950.0195-
Oct 30, 20240.01950.02000.01850.01850.0185-
Oct 29, 20240.01950.01950.01850.01900.0190-
Oct 28, 20240.01950.02050.01950.01950.0195-
Oct 25, 20240.01950.02050.01950.01950.0195-
Oct 24, 20240.01950.01950.01950.01950.0195-
Oct 23, 20240.00500.00500.00500.00500.0050-
Oct 22, 20240.02100.02100.00500.00500.005018,000
Oct 21, 20240.02100.02100.02100.02100.0210-
Oct 18, 20240.02100.02100.02100.02100.0210-
Oct 17, 20240.02100.02100.02100.02100.0210-
Oct 16, 20240.02100.02100.02100.02100.0210-
Oct 15, 20240.02100.02100.02100.02100.0210-
Oct 14, 20240.02100.02100.02100.02100.0210-
Oct 11, 20240.02100.02100.02100.02100.0210-
Oct 10, 20240.02100.02100.02100.02100.0210-
Oct 9, 20240.02100.02100.02100.02100.0210-
Oct 8, 20240.02100.02100.02100.02100.0210-
Oct 7, 20240.02100.02100.02100.02100.0210-
Oct 4, 20240.02100.02100.02100.02100.0210-
Oct 3, 20240.02100.02100.02100.02100.0210-
Oct 2, 20240.02100.02100.02100.02100.0210-
Oct 1, 20240.02100.02100.02100.02100.0210-
Sep 30, 20240.02100.02100.02100.02100.0210-
Sep 27, 20240.02100.02100.02100.02100.0210-
Sep 26, 20240.02100.02100.02100.02100.0210-
Sep 25, 20240.02100.02100.02100.02100.0210-
Sep 24, 20240.02100.02100.02100.02100.0210-
Sep 23, 20240.02100.02100.02100.02100.0210-
Sep 20, 20240.02050.02100.02050.02100.0210-
Sep 19, 20240.02100.02100.02100.02100.0210-
Sep 18, 20240.02000.02300.02000.02100.0210-
Sep 17, 20240.02050.02050.02000.02000.0200-
Sep 16, 20240.01900.02050.01900.02050.0205-
Sep 13, 20240.01900.01900.01900.01900.0190-
Sep 12, 20240.02000.02000.01900.01900.0190-
Sep 11, 20240.01950.01950.01950.01950.0195-
Sep 10, 20240.01950.01950.01950.01950.0195-
Sep 9, 20240.01950.01950.01950.01950.0195-
Sep 6, 20240.01950.01950.01950.01950.0195-
Sep 5, 20240.01950.01950.01950.01950.0195-
Sep 4, 20240.02100.02100.01950.01950.0195-
Sep 3, 20240.02100.02100.02100.02100.0210-
Sep 2, 20240.02100.02100.02100.02100.0210-
Aug 30, 20240.02100.02100.02100.02100.0210-
Aug 29, 20240.02100.02100.02100.02100.0210-
Aug 28, 20240.02100.02100.02100.02100.0210-
Aug 27, 20240.02050.02100.02050.02100.0210-
Aug 26, 20240.02050.02100.02050.02050.0205-
Aug 23, 20240.02100.02100.02050.02050.0205-
Aug 22, 20240.02100.02100.02100.02100.0210-
Aug 21, 20240.02150.02200.02100.02100.0210-
Aug 20, 20240.02200.02200.02150.02150.0215-
Aug 19, 20240.02200.02200.02150.02200.0220-
Aug 16, 20240.02200.02200.02150.02200.0220-
Aug 15, 20240.02150.02150.02150.02150.0215-
Aug 14, 20240.02150.02150.02150.02150.0215-
Aug 13, 20240.02200.02200.02150.02150.0215-
Aug 12, 20240.02050.02200.02050.02200.0220-
Aug 9, 20240.02000.02400.02000.02050.0205-
Aug 8, 20240.01950.02000.01900.02000.0200-
Aug 7, 20240.02050.02050.02000.02000.0200-
Aug 6, 20240.02050.02050.02050.02050.0205-
Aug 5, 20240.02050.02100.02000.02050.0205-
Aug 2, 20240.02050.02050.02050.02050.0205-
Aug 1, 20240.02100.02100.02050.02050.0205-
Jul 31, 20240.02100.02100.02100.02100.0210-
Jul 30, 20240.02100.02100.02100.02100.0210-
Jul 29, 20240.02100.02100.02050.02100.0210-
Jul 26, 20240.02150.02150.02100.02100.0210-
Jul 25, 20240.02150.02150.02150.02150.0215-
Jul 24, 20240.02200.02200.02150.02150.0215-
Jul 23, 20240.02300.02300.02200.02200.0220-
Jul 22, 20240.02300.02300.02300.02300.0230-
Jul 19, 20240.02300.02300.02300.02300.0230-
Jul 18, 20240.02300.02300.02300.02300.0230-
Jul 17, 20240.02300.02350.02300.02300.0230-
Jul 16, 20240.02300.02350.02300.02300.0230-
Jul 15, 20240.02300.02350.02300.02300.0230-
Jul 12, 20240.02400.02400.02300.02350.0235-
Jul 11, 20240.02300.02300.02300.02300.0230-
Jul 10, 20240.02300.02300.02300.02300.0230-
Jul 9, 20240.02300.02300.02300.02300.0230-
Jul 8, 20240.02300.02300.02300.02300.0230-
Jul 5, 20240.02300.02300.02300.02300.0230-
Jul 4, 20240.02300.02300.02300.02300.0230-
Jul 3, 20240.02300.02300.02300.02300.0230-
Jul 2, 20240.02250.02300.02200.02300.0230-
Jul 1, 20240.02250.02250.02250.02250.0225-
Jun 28, 20240.02250.02250.02250.02250.0225-
Jun 27, 20240.02250.02250.02250.02250.0225-
Jun 26, 20240.02250.02250.02250.02250.0225-
Jun 25, 20240.02300.02300.02250.02250.0225-
Jun 24, 20240.02350.02350.02300.02300.0230-
Jun 21, 20240.02350.02350.02350.02350.0235-
Jun 20, 20240.02350.02350.02350.02350.0235-
Jun 19, 20240.02350.02350.02350.02350.0235-
Jun 18, 20240.02450.02450.02200.02350.0235-
Jun 17, 20240.02500.02500.02450.02450.0245-
Jun 14, 20240.02500.02500.02500.02500.0250-
Jun 13, 20240.02500.02500.02500.02500.0250-
Jun 12, 20240.02500.02500.02500.02500.0250-
Jun 11, 20240.02500.02500.02500.02500.0250-
Jun 10, 20240.02500.02500.02500.02500.0250-
Jun 7, 20240.02450.02450.02450.02450.0245-
Jun 6, 20240.00850.02450.00850.02450.0245-
Jun 5, 20240.02450.02450.02450.02450.0245-
Jun 4, 20240.02300.02450.02300.02450.0245-
Jun 3, 20240.02200.02300.02150.02300.0230-
May 31, 20240.02200.02200.02100.02200.0220-
May 30, 20240.02200.02250.02200.02250.0225-
May 29, 20240.02250.02250.02200.02200.0220-
May 28, 20240.02200.02250.02200.02250.0225-
May 27, 20240.02200.02200.02200.02200.0220-
May 24, 20240.02150.02200.02150.02200.0220-
May 23, 20240.02200.02200.02150.02150.0215-
May 22, 20240.02200.02200.02150.02200.0220-
May 21, 20240.02150.02150.02150.02150.0215-
May 20, 20240.02150.02500.02150.02500.0250-