ASH.L Share History

ASH.L Share Price history. The following table shows end-of-day data ASH historical share prices for ASH.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ASH.L
Share Price ASH.L
Charts ASH.L
Trades ASH.L
History Compare
ASH.L ASH.L
Share News ASH.L
RNS ASH.L
Accounts

Date	Open	High	Low	Close	Volume
2020-12-11	1.20	1.20	1.20	1.20	0
2020-12-10	1.20	1.20	1.20	1.20	0
2020-12-09	1.20	1.20	1.20	1.20	0
2020-12-08	1.20	1.20	1.20	1.20	0
2020-12-07	1.20	1.20	1.20	1.20	0
2020-12-04	1.20	1.20	1.20	1.20	0
2020-12-03	1.20	1.20	1.20	1.20	0
2020-12-02	1.20	1.20	1.20	1.20	0
2020-12-01	1.20	1.20	1.20	1.20	0
2020-11-30	1.20	1.20	1.20	1.20	0
2020-11-27	1.20	1.20	1.20	1.20	0
2020-11-26	1.20	1.20	1.20	1.20	0
2020-11-25	1.20	1.20	1.20	1.20	0
2020-11-24	1.20	1.20	1.20	1.20	0
2020-11-23	1.20	1.20	1.20	1.20	0
2020-11-20	1.20	1.20	1.20	1.20	0
2020-11-19	1.20	1.20	1.20	1.20	0
2020-11-18	1.20	1.20	1.20	1.20	0
2020-11-17	1.20	1.20	1.20	1.20	0
2020-11-16	1.20	1.20	1.20	1.20	0
2020-11-13	1.20	1.20	1.20	1.20	0
2020-11-12	1.20	1.20	1.20	1.20	0
2020-11-11	1.20	1.20	1.20	1.20	0
2020-11-10	1.20	1.20	1.20	1.20	0
2020-11-09	1.20	1.20	1.20	1.20	0
2020-11-06	1.20	1.20	1.20	1.20	0
2020-11-05	1.20	1.20	1.20	1.20	0
2020-11-04	1.20	1.20	1.20	1.20	0
2020-11-03	1.20	1.20	1.20	1.20	0
2020-11-02	1.20	1.20	1.20	1.20	0
2020-10-30	1.20	1.20	1.20	1.20	0
2020-10-29	1.20	1.20	1.20	1.20	0
2020-10-28	1.20	1.20	1.20	1.20	0
2020-10-27	1.20	1.20	1.20	1.20	0
2020-10-26	1.20	1.20	1.20	1.20	0
2020-10-23	1.20	1.20	1.20	1.20	0
2020-10-22	1.20	1.20	1.20	1.20	0
2020-10-21	1.20	1.20	1.20	1.20	0
2020-10-20	1.20	1.20	1.20	1.20	0
2020-10-16	1.20	1.20	1.20	1.20	0
2020-10-15	1.20	1.20	1.20	1.20	0
2020-10-14	1.20	1.20	1.20	1.20	0
2020-10-13	1.20	1.20	1.20	1.20	0
2020-10-12	1.20	1.20	1.20	1.20	0
2020-10-09	1.20	1.20	1.20	1.20	0
2020-10-08	1.20	1.20	1.20	1.20	0
2020-10-07	1.20	1.20	1.20	1.20	0
2020-10-06	1.20	1.20	1.20	1.20	0
2020-10-05	1.20	1.20	1.20	1.20	0
2020-10-02	1.20	1.20	1.20	1.20	0
2020-10-01	1.20	1.20	1.20	1.20	0
2020-09-30	1.20	1.20	1.20	1.20	0
2020-09-29	1.20	1.20	1.20	1.20	0
2020-09-28	1.20	1.20	1.20	1.20	0
2020-09-25	1.20	1.20	1.20	1.20	0
2020-09-24	1.20	1.20	1.20	1.20	0
2020-09-23	1.20	1.20	1.20	1.20	0
2020-09-22	1.20	1.20	1.20	1.20	0
2020-09-21	1.20	1.20	1.20	1.20	0
2020-09-18	1.20	1.20	1.20	1.20	0
2020-09-17	1.20	1.20	1.20	1.20	0
2020-09-16	1.20	1.20	1.20	1.20	0
2020-09-15	1.20	1.20	1.20	1.20	0
2020-09-14	1.20	1.20	1.20	1.20	0
2020-09-11	1.20	1.20	1.20	1.20	0
2020-09-10	1.20	1.20	1.20	1.20	0
2020-09-09	1.20	1.20	1.20	1.20	0
2020-09-08	1.20	1.20	1.20	1.20	0
2020-03-27	0.00	0.00	0.00	0.00	0
2020-03-26	0.00	0.00	0.00	0.00	0
2020-03-25	0.00	0.00	0.00	0.00	0
2020-03-24	0.00	0.00	0.00	0.00	0
2020-03-20	0.00	0.00	0.00	0.00	0
2020-03-19	0.00	0.00	0.00	0.00	0
2020-03-12	0.00	0.00	0.00	0.00	0
2020-03-11	0.00	0.00	0.00	0.00	0
2020-03-05	1.30	1.30	1.20	1.30	191,969
2020-03-04	1.35	1.35	1.30	1.35	252,836
2020-03-03	1.35	1.35	1.35	1.35	22,000
2020-03-02	1.35	1.35	1.35	1.35	12,421
2020-02-28	1.35	1.35	1.35	1.55	100,000
2020-02-27	2.10	2.10	1.50	2.35	381,630
2020-02-26	2.35	2.35	2.35	2.35	50,000
2020-02-25	2.35	2.35	2.35	2.35	311,148
2020-02-24	2.35	2.35	2.35	2.35	0
2020-02-21	2.30	2.35	2.30	2.35	124,833
2020-02-20	2.30	2.30	2.30	2.30	0
2020-02-19	2.30	2.30	2.30	2.30	0
2020-02-18	2.30	2.30	2.30	2.30	20,615
2020-02-17	2.30	2.30	2.30	2.30	118,000
2020-02-14	2.30	2.30	2.20	2.30	10,000
2020-02-13	2.30	2.30	2.30	2.30	0
2020-02-12	2.35	2.35	2.30	2.30	112,000
2020-02-11	2.35	2.35	2.35	2.35	18,029
2020-02-10	2.30	2.35	2.30	2.35	0
2020-02-07	2.30	2.30	2.30	2.30	0
2020-02-06	2.30	2.30	2.30	2.30	0
2020-02-05	2.50	2.50	2.30	2.30	397,566
2020-02-04	2.75	2.75	2.50	2.50	180,772
2020-02-03	2.75	2.75	2.50	2.75	0
2020-01-31	2.75	2.75	2.75	2.65	0
2020-01-30	2.45	2.65	2.40	2.65	190,000
2020-01-29	2.75	2.75	2.45	2.45	0
2020-01-28	2.75	2.75	2.75	2.75	100,000
2020-01-27	2.75	2.75	2.75	2.75	150,000
2020-01-24	2.75	2.75	2.75	2.75	0
2020-01-23	2.75	2.75	2.75	2.75	0
2020-01-22	2.75	2.75	2.75	2.75	0
2020-01-21	2.75	2.75	2.75	2.75	1
2020-01-20	2.75	2.75	2.75	2.75	6,880
2020-01-17	2.75	2.75	2.50	2.75	0
2020-01-16	2.75	2.75	2.75	2.75	0
2020-01-15	2.75	2.75	2.75	2.75	100,000
2020-01-14	2.50	2.75	2.50	2.75	200,000
2020-01-13	2.50	2.50	2.50	2.50	0
2020-01-10	2.50	2.50	2.40	2.50	25,717
2020-01-09	2.50	2.50	2.50	2.50	30,349
2020-01-08	2.50	2.50	2.50	2.50	2,500
2020-01-07	2.60	2.60	2.50	2.50	0
2020-01-06	2.60	2.60	2.60	2.60	0
2020-01-03	2.60	2.60	2.40	2.60	0
2020-01-02	2.50	2.60	2.50	2.60	38,910
2020-01-01	2.50	2.50	2.50	2.50	0
2019-12-31	2.50	2.50	2.50	2.50	0
2019-12-30	2.50	2.50	2.50	2.50	150,000
2019-12-27	2.50	2.50	2.50	2.50	250,000
2019-12-25	2.50	2.50	2.50	2.50	0
2019-12-24	2.50	2.50	2.50	2.50	0
2019-12-23	2.50	2.50	2.50	2.50	6,000
2019-12-20	2.50	2.50	2.50	2.50	121,194
2019-12-19	2.50	2.50	2.50	2.50	0
2019-12-18	2.50	2.50	2.50	2.50	0
2019-12-17	2.50	2.50	2.50	2.50	39,640
2019-12-16	2.50	2.50	2.50	2.50	4,000
2019-12-13	2.65	2.65	2.50	2.50	210,000
2019-12-12	2.65	2.65	2.65	2.65	35,957
2019-12-11	2.60	2.65	2.45	2.65	1,884,477
2019-12-10	2.75	2.75	2.60	2.60	0
2019-12-09	2.75	2.75	2.75	2.75	24,000
2019-12-06	2.75	2.75	2.75	2.75	0
2019-12-05	2.75	2.75	2.75	2.75	0
2019-12-04	2.75	2.75	2.75	2.75	0
2019-12-03	2.75	2.75	2.75	2.75	0
2019-12-02	2.75	2.75	2.75	2.75	22,000
2019-11-29	2.75	2.75	2.75	2.75	32,000
2019-11-28	2.75	2.75	2.75	2.75	3,084
2019-11-27	2.75	2.75	2.75	2.75	6,000
2019-11-26	2.75	2.75	2.75	2.75	0
2019-11-25	2.75	2.75	2.75	2.75	0
2019-11-22	2.75	2.75	2.75	2.75	0
2019-11-21	2.75	2.75	2.75	2.75	33,333
2019-11-20	2.75	2.75	2.75	2.75	0
2019-11-19	2.75	2.75	2.75	2.75	23,718
2019-11-18	2.75	2.75	2.75	2.75	7,231
2019-11-15	2.75	2.75	2.75	2.75	0
2019-11-14	2.65	2.75	2.65	2.75	64,949
2019-11-13	2.90	2.90	2.85	2.85	100,000
2019-11-12	2.90	2.90	2.90	2.90	100,000
2019-11-11	2.90	2.90	2.70	2.90	50,847
2019-11-08	2.90	2.90	2.90	2.90	450,000
2019-11-07	2.90	2.90	2.90	2.90	50,236
2019-11-06	2.90	2.90	2.90	2.90	4,601
2019-11-05	3.05	3.05	2.90	3.05	0
2019-11-04	3.05	3.05	3.05	3.05	20,000
2019-11-01	3.05	3.05	3.05	3.05	0
2019-10-31	3.05	3.05	3.05	3.05	150,000
2019-10-30	3.10	3.10	3.05	3.05	661,353
2019-10-29	3.10	3.10	3.10	3.10	100,000
2019-10-28	3.25	3.25	3.10	3.10	843,598
2019-10-25	3.75	3.75	3.25	3.25	947,012
2019-10-24	3.75	3.75	3.75	3.75	100,000
2019-10-23	3.85	3.85	3.75	3.75	58,000
2019-10-22	4.10	4.10	3.95	3.95	335,000
2019-10-21	4.65	5.10	4.10	4.10	2,289,889
2019-10-18	4.65	4.65	4.65	4.65	0
2019-10-17	4.65	4.65	4.65	4.65	0
2019-10-16	4.65	4.65	4.65	4.65	0
2019-10-15	4.65	4.65	4.65	4.65	0
2019-10-14	4.65	4.65	4.50	4.65	500
2019-10-11	4.65	4.65	4.65	4.65	0
2019-10-10	4.65	4.65	4.65	4.65	0
2019-10-09	4.65	4.65	4.65	4.65	0
2019-10-08	4.65	4.65	4.65	4.65	15,648
2019-10-07	4.65	4.65	4.65	4.65	0
2019-10-04	4.65	4.65	4.65	4.65	25,000
2019-10-03	4.65	4.65	4.65	4.65	0
2019-10-02	4.65	4.65	4.65	4.65	9,729
2019-10-01	4.65	4.65	4.65	4.65	386
2019-09-30	4.65	4.65	4.65	4.65	0
2019-09-27	4.65	4.65	4.65	4.65	0
2019-09-26	4.65	4.65	4.65	4.65	0
2019-09-25	4.65	4.65	4.65	4.65	0
2019-09-24	4.65	4.65	4.65	4.65	0
2019-09-23	4.65	4.65	4.50	4.65	0
2019-09-20	4.65	4.65	4.50	4.65	0
2019-09-19	4.65	4.65	4.65	4.65	20,696
2019-09-18	4.65	4.65	4.65	4.65	0
2019-09-17	4.65	4.65	4.65	4.65	58,132
2019-09-16	4.70	4.70	4.65	4.65	10,250
2019-09-13	4.70	4.70	4.70	4.70	14,527
2019-09-12	4.70	4.70	4.70	4.70	2,000
2019-09-11	4.70	4.70	4.70	4.70	18,094
2019-09-10	4.70	4.70	4.70	4.70	0
2019-09-09	4.70	4.70	4.60	4.70	0
2019-09-06	4.75	4.75	4.70	4.70	19,633
2019-09-05	4.75	4.75	4.75	4.75	20,833
2019-09-04	4.75	4.75	4.75	4.75	25,000
2019-09-03	4.75	4.75	4.75	4.75	4,633
2019-09-02	4.70	4.75	4.70	4.75	457,231
2019-08-30	4.55	4.60	4.55	4.60	4,029
2019-08-29	4.55	4.55	4.55	4.55	2,000
2019-08-28	4.55	4.55	4.40	4.55	0
2019-08-27	4.55	4.55	4.55	4.55	185,299
2019-08-23	4.55	4.55	4.55	4.55	0
2019-08-22	4.55	4.55	4.55	4.55	10,648
2019-08-21	4.50	4.50	4.50	4.45	517,505
2019-08-20	4.80	4.80	4.50	4.50	393,916
2019-08-19	4.80	4.80	4.80	4.80	0
2019-08-16	5.00	5.00	4.80	4.80	209,049
2019-08-15	5.00	5.00	5.00	5.00	0
2019-08-14	5.10	5.10	5.00	5.10	42,500
2019-08-13	5.10	5.10	5.10	5.10	0
2019-08-12	5.10	5.10	5.10	5.10	0
2019-08-09	5.00	5.10	5.00	5.10	0
2019-08-08	5.10	5.00	5.00	5.00	100,000
2019-08-07	5.50	5.50	5.10	5.10	583,357
2019-08-06	5.43	5.50	5.43	5.50	164,966
2019-08-05	5.63	5.63	5.63	5.63	22,175
2019-08-02	5.90	5.90	5.63	5.63	476,677
2019-08-01	6.90	6.05	5.80	5.90	2,919,867
2019-07-31	7.80	7.80	7.80	7.80	20,000
2019-07-30	7.80	7.80	7.80	7.80	0
2019-07-29	7.75	7.80	7.60	7.80	131
2019-07-26	7.75	7.80	7.75	7.80	69,788
2019-07-25	7.75	7.75	7.75	7.75	50,000
2019-07-24	7.85	7.85	7.75	7.75	10,000
2019-07-23	7.85	7.85	7.85	7.85	0
2019-07-22	7.85	7.85	7.85	7.85	0
2019-07-19	7.85	7.85	7.85	7.85	65,902
2019-07-18	8.15	8.15	7.85	7.85	40,000
2019-07-17	8.25	8.25	8.15	8.15	95,238
2019-07-16	8.25	8.25	8.25	8.25	50,000
2019-07-15	8.25	8.25	8.25	8.25	7,500
2019-07-12	8.25	8.25	8.25	8.25	0
2019-07-11	8.25	8.25	8.25	8.25	7,000
2019-07-10	8.25	8.25	8.25	8.25	100,090
2019-07-09	8.25	8.25	8.25	8.25	12,190
2019-07-08	8.65	8.65	8.25	8.25	64,080
2019-07-05	7.38	8.65	7.38	8.65	300,203
2019-07-04	8.25	8.25	8.25	8.25	0
2019-07-03	8.25	8.25	8.25	8.25	10,939
2019-07-02	8.25	8.25	8.25	8.25	0
2019-07-01	8.25	8.25	8.25	8.25	188,331
2019-06-28	8.13	8.25	8.13	8.25	247,452
2019-06-27	8.25	8.25	8.13	8.13	50,000
2019-06-26	8.25	8.25	8.25	8.25	35,294
2019-06-25	8.63	8.75	7.75	8.38	1,290,534
2019-06-24	9.30	9.85	9.30	9.75	1,098,688
2019-06-21	10.00	10.00	9.30	9.90	414,555
2019-06-20	9.60	10.15	9.60	9.90	725,624
2019-06-19	9.03	9.60	9.03	9.60	453,457
2019-06-18	9.03	9.03	9.03	9.03	0
2019-06-17	9.15	9.15	9.03	9.03	38,989
2019-06-14	9.15	9.15	9.15	9.15	0
2019-06-13	9.15	9.15	9.15	9.15	1,039
2019-06-12	9.15	9.15	9.15	9.15	0
2019-06-11	9.15	9.25	9.15	9.15	51,789
2019-06-10	9.25	9.25	9.15	9.15	57,000
2019-06-07	9.25	9.25	9.25	9.25	0
2019-06-06	9.25	9.25	9.25	9.25	0
2019-06-05	9.25	9.25	9.25	9.25	41,350
2019-06-04	9.25	9.25	9.25	9.25	0
2019-06-03	9.25	9.25	9.25	9.25	0
2019-05-31	9.13	9.25	9.13	9.13	21,857
2019-05-30	9.25	9.25	9.00	9.13	2,003
2019-05-29	9.25	9.25	9.25	9.25	24,209
2019-05-28	9.25	9.25	9.25	9.25	0
2019-05-24	9.25	9.25	9.25	9.25	57,000
2019-05-23	9.25	9.25	9.25	9.25	0
2019-05-22	9.25	9.25	9.25	9.25	82,177
2019-05-21	9.25	9.25	9.25	9.25	10,544
2019-05-20	9.15	9.25	9.15	9.25	71,954

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205