Ashtead Group plc (ASHGY)
OTCMKTS · Delayed Price · Currency is USD
285.20
-2.95 (-1.02%)
At close: Dec 23, 2025
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 281.25 | 287.40 | 281.25 | 285.20 | 285.20 | -1.02% | 29,783 |
| Dec 22, 2025 | 289.26 | 290.59 | 286.00 | 288.15 | 288.15 | -1.99% | 45,279 |
| Dec 19, 2025 | 290.62 | 296.00 | 288.60 | 294.00 | 294.00 | -1.01% | 80,113 |
| Dec 18, 2025 | 290.31 | 298.80 | 289.73 | 297.00 | 297.00 | 2.68% | 55,722 |
| Dec 17, 2025 | 291.66 | 292.29 | 283.43 | 289.25 | 289.25 | 0.29% | 104,207 |
| Dec 16, 2025 | 282.70 | 288.41 | 282.70 | 288.41 | 288.41 | 3.71% | 19,818 |
| Dec 15, 2025 | 277.00 | 282.00 | 276.53 | 278.10 | 278.10 | 0.69% | 60,776 |
| Dec 12, 2025 | 274.43 | 278.16 | 272.57 | 276.20 | 276.20 | 2.89% | 59,206 |
| Dec 11, 2025 | 267.59 | 270.87 | 267.59 | 268.44 | 268.44 | 4.59% | 26,733 |
| Dec 10, 2025 | 255.56 | 256.65 | 255.56 | 256.65 | 256.65 | -0.54% | 211 |
| Dec 8, 2025 | 257.37 | 258.04 | 254.17 | 258.04 | 258.04 | 1.27% | 21,099 |
| Dec 5, 2025 | 254.65 | 258.00 | 253.97 | 254.80 | 254.80 | -1.48% | 37,069 |
| Dec 4, 2025 | 258.98 | 259.38 | 256.95 | 258.64 | 258.64 | 2.79% | 18,975 |
| Dec 3, 2025 | 246.23 | 252.85 | 246.23 | 251.63 | 251.63 | 0.77% | 15,218 |
| Dec 2, 2025 | 249.20 | 252.21 | 247.50 | 249.70 | 249.70 | -2.00% | 31,086 |
| Dec 1, 2025 | 253.99 | 258.00 | 253.59 | 254.80 | 254.80 | -1.33% | 38,911 |
| Nov 28, 2025 | 256.29 | 258.94 | 255.75 | 258.23 | 258.23 | 1.07% | 8,545 |
| Nov 26, 2025 | 253.30 | 257.03 | 253.27 | 255.50 | 255.50 | 1.01% | 10,671 |
| Nov 25, 2025 | 251.26 | 253.83 | 250.52 | 252.94 | 252.94 | 1.47% | 9,860 |
| Nov 24, 2025 | 247.44 | 249.36 | 246.85 | 249.27 | 249.27 | -0.26% | 14,101 |
| Nov 21, 2025 | 245.37 | 249.99 | 244.83 | 249.91 | 249.91 | 4.42% | 11,830 |
| Nov 20, 2025 | 246.92 | 247.33 | 238.46 | 239.33 | 239.33 | -2.11% | 10,205 |
| Nov 19, 2025 | 242.88 | 245.03 | 241.30 | 244.49 | 244.49 | -0.55% | 10,956 |
| Nov 18, 2025 | 244.73 | 246.56 | 243.50 | 245.83 | 245.83 | -2.19% | 9,939 |
| Nov 17, 2025 | 251.91 | 253.76 | 249.52 | 251.34 | 251.34 | -1.97% | 15,403 |
| Nov 14, 2025 | 252.00 | 256.55 | 251.88 | 256.40 | 256.40 | 1.28% | 23,312 |
| Nov 13, 2025 | 258.12 | 258.94 | 252.71 | 253.15 | 253.15 | -1.62% | 15,593 |
| Nov 12, 2025 | 256.11 | 260.59 | 256.11 | 257.33 | 257.33 | -0.65% | 10,927 |
| Nov 11, 2025 | 255.89 | 260.08 | 255.14 | 259.02 | 259.02 | 1.22% | 6,561 |
| Nov 10, 2025 | 254.57 | 256.98 | 252.82 | 255.91 | 255.91 | 2.82% | 7,384 |
| Nov 7, 2025 | 248.98 | 250.53 | 246.29 | 248.88 | 248.88 | -0.91% | 7,435 |
| Nov 6, 2025 | 253.49 | 253.98 | 249.37 | 251.16 | 251.16 | -2.59% | 9,337 |
| Nov 5, 2025 | 258.31 | 260.55 | 257.41 | 257.85 | 257.85 | 0.91% | 13,826 |
| Nov 4, 2025 | 256.53 | 258.11 | 253.91 | 255.53 | 255.53 | -1.98% | 29,208 |
| Nov 3, 2025 | 265.79 | 266.49 | 259.20 | 260.70 | 260.70 | -3.44% | 39,976 |
| Oct 31, 2025 | 268.24 | 270.51 | 267.13 | 269.99 | 269.99 | -0.19% | 11,331 |
| Oct 30, 2025 | 272.18 | 273.73 | 270.51 | 270.51 | 270.51 | -0.88% | 26,763 |
| Oct 29, 2025 | 268.16 | 275.78 | 268.16 | 272.90 | 272.90 | -0.39% | 11,308 |
| Oct 28, 2025 | 274.42 | 275.84 | 265.00 | 273.98 | 273.98 | -2.45% | 26,068 |
| Oct 27, 2025 | 284.52 | 285.51 | 277.33 | 280.86 | 280.86 | -1.28% | 38,386 |
| Oct 24, 2025 | 286.25 | 286.72 | 283.72 | 284.49 | 284.49 | -0.05% | 4,617 |
| Oct 23, 2025 | 285.44 | 288.89 | 283.00 | 284.63 | 284.63 | -2.86% | 20,685 |
| Oct 22, 2025 | 293.32 | 295.62 | 291.00 | 293.00 | 293.00 | 0.84% | 15,719 |
| Oct 21, 2025 | 290.84 | 293.29 | 289.05 | 290.56 | 290.56 | -0.10% | 8,805 |
| Oct 20, 2025 | 289.70 | 291.76 | 289.30 | 290.84 | 290.84 | 0.34% | 3,303 |
| Oct 17, 2025 | 287.53 | 291.14 | 286.44 | 289.86 | 289.86 | -0.45% | 6,470 |
| Oct 16, 2025 | 287.40 | 292.75 | 286.74 | 291.16 | 291.16 | 1.58% | 13,676 |
| Oct 15, 2025 | 284.59 | 286.62 | 282.33 | 286.62 | 286.62 | 3.10% | 55,889 |
| Oct 14, 2025 | 275.70 | 279.71 | 273.47 | 278.00 | 278.00 | -0.39% | 5,863 |
| Oct 13, 2025 | 278.55 | 280.83 | 278.55 | 279.09 | 279.09 | 2.37% | 12,235 |