Ascent Resources

ASCR
🏛️ uk →
0.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 0.50 0.52 0.46 0.50 0.3M
2025-10-01 0.52 0.61 0.46 0.50 3.5M
2025-09-30 0.58 0.65 0.50 0.55 15.1M
2025-09-29 0.48 0.65 0.45 0.58 34.2M
2025-09-26 0.48 0.50 0.45 0.48 1.5M
2025-09-25 0.48 0.55 0.45 0.48 18.9M
2025-09-24 0.43 0.55 0.40 0.55 47.2M
2025-09-23 0.33 0.60 0.32 0.45 159.3M
2025-09-22 0.29 0.35 0.26 0.30 5.7M
2025-09-19 0.28 0.32 0.26 0.29 3.2M
2025-09-18 0.28 0.30 0.30 0.28 0.2M
2025-09-17 0.32 0.31 0.26 0.28 20.4M
2025-09-16 0.32 0.32 0.30 0.32 0.2M
2025-09-15 0.32 0.33 0.30 0.30 0.2M
2025-09-12 0.32 0.33 0.32 0.32 0.2M
2025-09-11 0.32 0.32 0.32 0.32 0.2M
2025-09-10 0.32 0.33 0.30 0.32 0.0M
2025-09-09 0.32 0.33 0.30 0.32 2.0M
2025-09-08 0.32 0.32 0.31 0.32 0.8M
2025-09-05 0.32 0.33 0.30 0.32 0.1M
2025-09-04 0.32 0.33 0.30 0.32 0.4M
2025-09-03 0.32 0.33 0.30 0.32 2.7M
2025-09-02 0.34 0.34 0.30 0.32 1.6M
2025-09-01 0.34 0.37 0.30 0.34 3.3M
2025-08-29 0.37 0.40 0.30 0.34 0.3M
2025-08-28 0.37 0.36 0.33 0.37 1.1M
2025-08-27 0.37 0.40 0.33 0.37 0.0M
2025-08-26 0.37 0.36 0.33 0.37 1.0M
2025-08-22 0.37 0.40 0.33 0.33 1.3M
2025-08-21 0.37 0.37 0.37 0.37 0.2M
2025-08-20 0.37 0.37 0.37 0.37 1.0M
2025-08-19 0.37 0.40 0.33 0.37 0.9M
2025-08-18 0.37 0.36 0.33 0.37 0.3M
2025-08-15 0.37 0.36 0.33 0.37 0.0M
2025-08-14 0.37 0.40 0.33 0.37 5.5M
2025-08-13 0.37 0.36 0.33 0.37 0.0M
2025-08-12 0.37 0.40 0.33 0.37 0.1M
2025-08-11 0.37 0.33 0.33 0.37 0.0M
2025-08-08 0.37 0.36 0.33 0.37 0.8M
2025-08-07 0.37 0.37 0.37 0.37 0.0M
2025-08-06 0.37 0.40 0.33 0.37 0.1M
2025-08-05 0.37 0.38 0.36 0.37 0.2M
2025-08-04 0.37 0.40 0.33 0.37 2.1M
2025-08-01 0.38 0.40 0.33 0.37 0.5M
2025-07-31 0.38 0.37 0.35 0.38 0.2M
2025-07-30 0.38 0.35 0.35 0.38 0.4M
2025-07-29 0.38 0.37 0.35 0.38 0.5M
2025-07-28 0.38 0.38 0.35 0.38 0.5M
2025-07-25 0.38 0.40 0.35 0.38 8.5M
2025-07-24 0.43 0.45 0.39 0.38 2.4M
2025-07-23 0.43 0.45 0.40 0.43 0.2M
2025-07-22 0.43 0.45 0.40 0.43 0.1M
2025-07-21 0.43 0.45 0.40 0.45 2.5M
2025-07-18 0.43 0.43 0.40 0.43 0.1M
2025-07-17 0.43 0.44 0.44 0.43 0.2M
2025-07-16 0.43 0.45 0.40 0.43 2.6M
2025-07-15 0.43 0.45 0.40 0.43 0.4M
2025-07-14 0.43 0.44 0.44 0.43 0.3M
2025-07-11 0.43 0.44 0.44 0.43 0.0M
2025-07-10 0.43 0.45 0.45 0.43 0.0M
2025-07-09 0.43 0.45 0.40 0.43 0.7M
2025-07-08 0.45 0.45 0.44 0.43 0.1M
2025-07-07 0.45 0.50 0.40 0.45 0.5M
2025-07-04 0.50 0.50 0.40 0.45 0.5M
2025-07-03 0.43 0.54 0.42 0.45 3.8M
2025-07-02 0.43 0.45 0.40 0.43 1.2M
2025-07-01 0.43 0.45 0.40 0.43 0.0M
2025-06-30 0.43 0.44 0.40 0.43 2.0M
2025-06-27 0.43 0.45 0.40 0.43 3.8M
2025-06-26 0.43 0.44 0.44 0.43 0.5M
2025-06-25 0.43 0.44 0.40 0.43 0.5M
2025-06-24 0.43 0.45 0.40 0.43 1.3M
2025-06-23 0.45 0.48 0.40 0.43 9.1M
2025-06-20 0.48 0.50 0.45 0.45 0.7M
2025-06-19 0.48 0.45 0.45 0.48 0.1M
2025-06-18 0.48 0.49 0.46 0.48 0.2M
2025-06-17 0.48 0.50 0.45 0.48 0.2M
2025-06-16 0.48 0.50 0.49 0.48 0.3M
2025-06-13 0.53 0.55 0.46 0.48 1.5M
2025-06-12 0.53 0.51 0.50 0.53 1.6M
2025-06-11 0.53 0.51 0.50 0.53 0.1M
2025-06-10 0.53 0.55 0.50 0.53 0.4M
2025-06-09 0.53 0.52 0.50 0.53 2.0M
2025-06-06 0.53 0.51 0.50 0.53 1.1M
2025-06-05 0.53 0.52 0.50 0.53 1.0M
2025-06-04 0.53 0.56 0.50 0.55 0.2M
2025-06-03 0.53 0.55 0.50 0.53 0.5M
2025-06-02 0.53 0.55 0.50 0.53 0.4M
2025-05-30 0.53 0.55 0.50 0.53 0.2M
2025-05-29 0.53 0.50 0.50 0.53 0.1M
2025-05-28 0.53 0.52 0.50 0.53 0.2M
2025-05-27 0.53 0.53 0.50 0.53 0.5M
2025-05-23 0.53 0.54 0.50 0.53 3.1M
2025-05-22 0.80 0.59 0.54 0.53 2.8M
2025-05-21 0.85 0.85 0.81 0.85 1.2M
2025-05-20 0.85 0.85 0.82 0.85 0.4M
2025-05-19 0.85 0.90 0.85 0.85 0.2M
2025-05-16 0.80 0.90 0.85 0.85 0.7M
2025-05-15 0.85 0.90 0.70 0.80 1.3M
2025-05-14 0.90 0.83 0.80 0.85 0.4M
2025-05-13 0.90 0.94 0.80 0.90 0.4M
2025-05-12 0.90 0.98 0.83 0.90 0.0M
2025-05-09 0.90 0.94 0.94 0.90 0.1M
2025-05-08 0.95 0.94 0.90 0.90 0.9M
2025-05-07 0.95 0.90 0.90 0.95 0.0M
2025-05-06 0.95 0.90 0.90 0.95 0.0M
2025-05-02 0.95 0.95 0.95 0.95 0.0M
2025-05-01 0.95 0.90 0.90 0.95 0.0M
2025-04-30 0.95 0.95 0.95 0.95 0.0M
2025-04-29 0.95 0.98 0.98 0.95 0.0M
2025-04-28 0.95 0.95 0.95 0.95 0.0M
2025-04-25 0.95 0.95 0.95 0.95 0.0M
2025-04-24 0.95 0.90 0.90 0.95 0.0M
2025-04-23 0.95 0.97 0.90 0.95 0.3M
2025-04-22 0.95 0.90 0.90 0.95 0.0M
2025-04-17 0.95 0.98 0.91 0.95 0.3M
2025-04-16 0.95 0.93 0.91 0.95 0.7M
2025-04-15 0.95 0.95 0.95 0.95 0.0M
2025-04-14 0.95 0.93 0.93 0.95 0.0M
2025-04-11 0.95 1.00 0.90 0.95 0.0M
2025-04-10 1.05 1.00 0.93 1.00 1.9M
2025-04-09 1.05 1.10 1.00 1.10 0.1M
2025-04-08 1.05 1.10 1.00 1.00 0.9M
2025-04-07 1.05 1.10 1.00 1.05 0.1M
2025-04-04 1.13 1.15 1.00 1.05 0.1M
2025-04-03 1.13 1.10 1.10 1.13 0.1M
2025-04-02 1.13 1.13 1.13 1.13 0.0M
2025-04-01 1.13 1.10 1.10 1.13 0.0M
2025-03-31 1.15 1.20 1.10 1.13 0.3M
2025-03-28 1.25 1.23 1.07 1.10 1.1M
2025-03-27 1.38 1.30 1.20 1.25 0.8M
2025-03-26 1.38 1.34 1.30 1.38 0.0M
2025-03-25 1.38 1.34 1.30 1.38 0.0M
2025-03-24 1.38 1.36 1.36 1.38 0.0M
2025-03-21 1.38 1.30 1.30 1.38 0.0M
2025-03-20 1.38 1.35 1.30 1.38 2.0M
2025-03-19 1.38 1.30 1.30 1.30 0.1M
2025-03-18 1.38 1.38 1.31 1.38 0.2M
2025-03-17 1.38 1.44 1.44 1.38 0.0M
2025-03-14 1.38 1.39 1.31 1.38 0.1M
2025-03-13 1.38 1.44 1.30 1.30 0.1M
2025-03-12 1.43 1.41 1.40 1.43 0.1M
2025-03-11 1.43 1.40 1.40 1.43 0.1M
2025-03-10 1.43 1.45 1.40 1.43 0.1M
2025-03-07 1.48 1.45 1.45 1.43 0.0M
2025-03-06 1.48 1.50 1.45 1.48 0.1M
2025-03-05 1.48 1.50 1.45 1.48 0.0M
2025-03-04 1.45 1.50 1.45 1.48 0.1M
2025-03-03 1.53 1.55 1.41 1.45 0.7M
2025-02-28 1.55 1.60 1.45 1.53 0.5M
2025-02-27 1.60 1.55 1.50 1.55 0.4M
2025-02-26 1.60 1.60 1.50 1.60 2.0M
2025-02-25 1.60 1.64 1.52 1.60 1.1M
2025-02-24 1.65 1.67 1.55 1.60 0.3M
2025-02-21 1.65 1.70 1.61 1.65 0.0M
2025-02-20 1.60 1.64 1.58 1.65 0.2M
2025-02-19 1.55 1.60 1.51 1.60 1.3M
2025-02-18 1.53 1.57 1.54 1.55 0.3M
2025-02-17 1.53 1.60 1.45 1.53 0.0M
2025-02-14 1.53 1.60 1.46 1.53 0.4M
2025-02-13 1.60 1.60 1.50 1.53 0.4M
2025-02-12 1.55 1.51 1.50 1.60 2.4M
2025-02-11 1.70 1.80 1.45 1.53 3.7M
2025-02-10 1.90 2.00 1.70 1.70 1.2M
2025-02-07 1.90 2.00 1.82 1.90 0.6M
2025-02-06 1.90 2.00 1.75 1.90 1.0M
2025-02-05 1.95 2.10 1.85 1.90 3.8M
2025-02-04 1.95 2.00 1.90 1.95 0.0M
2025-02-03 1.95 2.00 1.90 1.95 0.1M
2025-01-31 1.95 2.00 1.90 1.95 0.4M
2025-01-30 1.95 2.04 1.90 1.95 0.0M
2025-01-29 1.95 1.98 1.86 1.95 0.0M
2025-01-28 1.95 2.00 1.90 1.95 0.7M
2025-01-27 1.95 2.00 1.91 1.95 0.8M
2025-01-24 1.95 1.98 1.80 1.95 5.5M
2025-01-23 1.95 2.00 1.90 1.95 1.1M
2025-01-22 2.05 2.00 1.92 1.95 0.8M
2025-01-21 2.05 2.10 2.01 2.05 2.1M
2025-01-20 2.05 2.10 2.01 2.05 0.0M
2025-01-17 2.05 2.08 2.01 2.05 0.0M
2025-01-16 2.05 2.04 2.04 2.05 0.0M
2025-01-15 2.05 2.06 2.04 2.05 0.2M
2025-01-14 2.05 2.10 2.00 2.05 0.4M
2025-01-13 2.10 2.16 2.02 2.10 0.4M
2025-01-10 2.10 2.03 2.03 2.10 0.0M
2025-01-09 2.15 2.20 2.00 2.10 0.3M
2025-01-08 2.25 2.40 2.06 2.15 1.3M
2025-01-07 2.25 2.40 2.10 2.25 0.8M
2025-01-06 2.20 2.40 2.10 2.25 4.8M
2025-01-03 2.30 2.32 2.11 2.30 1.8M
2025-01-02 2.30 2.40 2.22 2.30 1.1M