Dark

AIAPD
ASCENTIAL PLC
stock OTC

Inactive

Jun 10, 2024

4.29USD+7.250%(+0.29)688

Pre-market

0.00USD-100.000%(-4.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-10	4.2900	4.2900	4.2900	4.2900	+7.250%	688	0.000%
2024-05-13	4.0000	4.0000	4.0000	4.0000	+2.564%	510	+7.250%
2024-05-02	3.9000	3.9000	3.8500	3.9000	-0.763%	6,550	+10.000%
2024-04-26	3.9300	3.9300	3.9300	3.9300	-0.506%	5,800	+9.160%
2024-04-18	3.9500	3.9500	3.9500	3.9500	+2.597%	6,550	+8.608%
2024-04-15	3.8500	3.8500	3.8500	3.8500	+11.594%	5,000	+11.429%
2024-03-18	3.4500	3.4500	3.4500	3.4500	+13.115%	200	+24.348%
2023-12-12	3.0500	3.0500	3.0500	3.0500	-14.326%	1,000	+40.656%
2023-12-11	3.5600	3.5600	3.5600	3.5600	+5.952%	100	+20.506%
2023-11-13	3.3600	3.3600	3.3600	3.3600	+1.818%	4,900	+27.679%
2023-11-10	3.3100	3.3100	3.3000	3.3000	+26.437%	200	+30.000%
2023-10-04	2.6100	2.6100	2.6100	2.6100	+2.353%	26,821	+64.368%
2023-09-22	2.5500	2.5500	2.5500	2.5500	+4.082%	200	+68.235%
2023-09-08	2.4500	2.4500	2.4500	2.4500	-0.810%	200	+75.102%
2023-09-06	2.4700	2.4700	2.4700	2.4700	-26.269%	1,500	+73.684%
2023-01-25	3.3500	3.3500	3.3500	3.3500	+34.000%	10,000	+28.060%
2023-01-13	2.5000	2.5000	2.5000	2.5000	-0.794%	1,000	+71.600%
2022-12-13	2.5200	2.5200	2.5200	2.5200	+4.132%	346	+70.238%
2022-12-12	2.4200	2.4200	2.4200	2.4200	-8.333%	400	+77.273%
2022-09-12	2.4200	2.6400	2.4200	2.6400	+9.091%	200	+62.500%
2022-09-08	2.4200	2.4200	2.4200	2.4200	-31.831%	1,000	+77.273%
2022-07-20	3.5500	3.5500	3.5500	3.5500	+4.412%	4,700	+20.845%
2022-07-11	3.4000	3.4000	3.4000	3.4000	+6.250%	500	+26.176%
2022-06-16	3.2000	3.2000	3.2000	3.2000	-24.706%	100	+34.063%
2022-02-17	4.2500	4.2500	4.2500	4.2500	-15.842%	900	+0.941%
2022-01-18	5.0500	5.0500	5.0500	5.0500	-1.942%	810	-15.050%
2021-12-21	5.1500	5.1500	5.1500	5.1500	-7.207%	100	-16.699%
2021-12-08	5.5500	5.5500	5.5500	5.5500	-2.632%	300	-22.703%
2021-12-01	5.7000	5.7000	5.7000	5.7000	+3.636%	1,000	-24.737%
2021-11-03	5.5000	5.5000	5.5000	5.5000	+1.103%	1,000	-22.000%
2021-10-28	5.4400	5.4400	5.4400	5.4400	+0.741%	125	-21.140%
2021-10-27	5.4000	5.4000	5.4000	5.4000	-0.552%	600	-20.556%
2021-10-25	5.4300	5.4300	5.4300	5.4300	-0.367%	14,700	-20.994%
2021-10-20	5.4500	5.4500	5.4500	5.4500	-2.679%	5,000	-21.284%
2021-10-04	5.6000	5.6000	5.6000	5.6000	0.000%	500	-23.393%
2021-09-27	5.6000	5.6000	5.6000	5.6000	-2.609%	210	-23.393%
2021-09-17	5.7500	5.7500	5.7500	5.7500	+0.877%	300	-25.391%
2021-09-13	5.7000	5.7000	5.7000	5.7000	+1.064%	100	-24.737%
2021-09-08	5.6400	5.6400	5.6400	5.6400	-0.177%	765	-23.936%
2021-09-03	5.6500	5.6500	5.6500	5.6500	-2.418%	600	-24.071%
2021-08-18	5.7900	5.7900	5.7900	5.7900	-0.172%	100	-25.907%
2021-08-09	5.8000	5.8000	5.8000	5.8000	-4.605%	600	-26.034%
2021-07-22	6.0800	6.0800	6.0800	6.0800	+3.051%	500	-29.441%
2021-07-21	5.9000	5.9000	5.9000	5.9000	+2.609%	1,000	-27.288%
2021-07-19	5.7500	5.7500	5.7500	5.7500	+0.877%	200	-25.391%
2021-07-16	5.7000	5.7000	5.7000	5.7000	-1.724%	8,900	-24.737%
2021-07-14	5.8400	5.8400	5.8000	5.8000	-1.024%	2,150	-26.034%
2021-07-09	5.8600	5.8600	5.8600	5.8600	-0.678%	100	-26.792%
2021-07-06	5.9000	5.9000	5.9000	5.9000	+1.549%	500	-27.288%
2021-06-30	5.8500	5.8500	5.8100	5.8100	-3.167%	2,000	-26.162%
2021-06-28	5.9100	6.0000	5.7500	6.0000	+2.564%	4,815	-28.500%
2021-06-25	5.8000	5.8500	5.8000	5.8500	+1.036%	310	-26.667%
2021-06-24	5.7200	5.8000	5.7200	5.7900	-0.515%	1,350	-25.907%
2021-06-23	5.8300	5.8300	5.8000	5.8200	+1.217%	1,955	-26.289%
2021-06-22	5.7000	5.7700	5.7000	5.7500	+0.877%	2,146	-25.391%
2021-06-21	5.6400	5.7000	5.6400	5.7000	-0.350%	13,017	-24.737%
2021-06-18	5.7200	5.7200	5.7200	5.7200	+2.143%	8,600	-25.000%
2021-06-17	5.6100	5.6100	5.6000	5.6000	+20.172%	2,576	-23.393%
2021-02-02	4.6600	4.6600	4.6600	4.6600	+19.487%	103	-7.940%
2020-06-09	3.9000	3.9000	3.9000	3.9000	-1.266%	300	+10.000%
2020-06-05	3.9500	3.9500	3.9500	3.9500	+12.857%	1,000	+8.608%
2020-06-03	3.5000	3.5000	3.5000	3.5000	-2.235%	1,000	+22.571%
2020-06-01	3.5800	3.5800	3.5800	3.5800	+5.294%	5,000	+19.832%
2020-05-29	3.4000	3.4000	3.4000	3.4000	+34.921%	1,100	+26.176%
2020-04-15	2.5200	2.5200	2.5200	2.5200	-25.882%	95,000	+70.238%
2020-03-11	3.4000	3.4000	3.4000	3.4000	-24.945%	7,000	+26.176%
2019-09-10	4.5300	4.5300	4.5300	4.5300	-8.114%	30,000	-5.298%
2019-07-23	4.9300	4.9300	4.9300	4.9300	-2.953%	101,000	-12.982%
2019-05-24	5.0900	5.0900	5.0800	5.0800	+7.173%	8,000	-15.551%
2019-04-11	4.7400	4.7400	4.7400	4.7400	0.000%	7,000	-9.494%

.dark-mode .PsbDvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PsbDvP{ color: #333333; background-color: white; border: 2px solid #333333; }AIAPDASCENTIAL PLCstock OTC

AIAPD
ASCENTIAL PLC
stock OTC