Ashtead Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	68.98	70.60	68.95	70.54	70.54	2.98%	108,471
Feb 19, 2026	68.37	69.16	67.88	68.50	68.50	-0.84%	47,131
Feb 18, 2026	68.64	69.80	68.46	69.08	69.08	-0.32%	101,710
Feb 17, 2026	69.73	69.74	67.90	69.30	69.30	-3.20%	51,861
Feb 13, 2026	71.05	72.07	70.62	71.59	71.59	-0.64%	92,933
Feb 12, 2026	70.30	72.45	70.25	72.05	72.05	1.32%	96,254
Feb 11, 2026	70.60	73.86	69.41	71.11	71.11	4.48%	43,848
Feb 10, 2026	68.48	69.45	67.87	68.06	68.06	-2.35%	243,327
Feb 9, 2026	67.77	69.77	67.21	69.70	69.70	3.00%	115,367
Feb 6, 2026	66.86	68.70	66.86	67.67	67.67	1.53%	55,168
Feb 5, 2026	66.43	66.91	65.54	66.65	66.65	-4.00%	90,156
Feb 4, 2026	67.41	69.43	67.19	69.43	69.43	3.21%	185,163
Feb 3, 2026	64.15	67.27	64.15	67.27	67.27	2.75%	177,285
Feb 2, 2026	65.69	66.71	65.40	65.47	65.47	3.33%	70,552
Jan 30, 2026	65.65	65.84	63.25	63.36	63.36	-3.97%	115,877
Jan 29, 2026	68.08	68.08	65.21	65.98	65.98	-7.04%	239,103
Jan 28, 2026	71.37	71.87	70.44	70.98	70.98	2.14%	229,984
Jan 27, 2026	70.52	70.61	68.67	69.49	69.49	-1.35%	240,368
Jan 26, 2026	71.58	71.75	70.14	70.44	70.44	-2.89%	162,327
Jan 23, 2026	72.00	73.07	70.80	72.54	72.54	0.85%	503,146
Jan 22, 2026	71.15	71.99	70.86	71.93	71.93	2.76%	323,129
Jan 21, 2026	69.07	70.39	68.52	70.00	70.00	2.26%	462,166
Jan 20, 2026	67.83	70.44	67.83	68.45	68.45	-4.86%	485,601
Jan 16, 2026	72.04	72.61	71.65	71.95	71.95	0.46%	268,205
Jan 15, 2026	72.05	72.29	71.53	71.62	71.62	-0.25%	144,574
Jan 14, 2026	72.05	72.46	70.66	71.80	71.80	-2.55%	139,594
Jan 13, 2026	73.40	73.95	72.74	73.68	73.68	-0.67%	154,140
Jan 12, 2026	74.06	74.70	73.38	74.18	74.18	-2.82%	306,169
Jan 9, 2026	75.51	76.50	74.97	76.33	76.33	1.01%	149,816
Jan 8, 2026	72.62	75.63	72.62	75.57	75.22	0.04%	116,076
Jan 7, 2026	74.27	75.69	73.49	75.54	75.19	-0.83%	123,712
Jan 6, 2026	74.41	76.99	74.20	76.17	75.82	4.21%	152,145
Jan 5, 2026	71.05	73.86	71.05	73.09	72.75	4.12%	139,796
Jan 2, 2026	69.01	70.72	69.01	70.20	69.88	-0.76%	130,369
Dec 31, 2025	70.71	71.12	69.16	70.74	70.41	0.68%	133,758
Dec 30, 2025	70.15	71.60	70.03	70.26	69.94	-0.08%	53,800
Dec 29, 2025	70.53	70.85	70.05	70.31	69.99	-1.32%	42,000
Dec 26, 2025	71.58	71.58	70.88	71.25	70.92	-0.07%	28,940
Dec 24, 2025	70.86	71.30	70.86	71.30	70.97	-	13,996
Dec 23, 2025	70.31	71.85	70.31	71.30	70.97	-1.02%	119,132
Dec 22, 2025	72.32	72.65	71.50	72.04	71.71	-1.99%	181,116
Dec 19, 2025	72.66	74.00	72.15	73.50	73.16	-1.01%	320,452
Dec 18, 2025	72.58	74.70	72.43	74.25	73.91	2.68%	222,888
Dec 17, 2025	72.92	73.07	70.86	72.31	71.98	0.29%	416,828
Dec 16, 2025	70.68	72.10	70.68	72.10	71.77	3.71%	79,272
Dec 15, 2025	69.25	70.50	69.13	69.53	69.20	0.69%	243,104
Dec 12, 2025	68.61	69.54	68.14	69.05	68.73	2.89%	236,824
Dec 11, 2025	66.90	67.72	66.90	67.11	66.80	4.59%	106,932
Dec 10, 2025	63.89	64.16	63.89	64.16	63.87	-0.54%	844
Dec 8, 2025	64.34	64.51	63.54	64.51	64.21	1.27%	84,396