Ashtead Group plc (ASHTF)
OTCMKTS · Delayed Price · Currency is USD
62.00
-0.01 (-0.02%)
Dec 24, 2024, 9:48 AM EST

Ashtead Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202461.7663.7261.7662.0162.01-1.18%14,237
Dec 20, 202463.0064.0762.0562.7562.751.66%15,025
Dec 19, 202464.4764.4761.7361.7361.73-4.93%11,247
Dec 18, 202465.9766.3464.2564.9364.930.08%13,954
Dec 17, 202466.1866.1864.2264.8864.880.59%23,444
Dec 16, 202465.1066.2664.4564.5064.50-1.91%10,557
Dec 13, 202465.7866.6065.1565.7565.75-2.66%17,094
Dec 12, 202468.0068.0065.2067.5567.55-0.65%29,807
Dec 11, 202467.4569.6667.0668.0068.00-0.23%23,150
Dec 10, 202472.0172.0168.1068.1568.15-15.47%23,578
Dec 9, 202482.6882.6880.0980.6280.62-1.39%3,270
Dec 6, 202482.3082.3081.0681.7681.760.19%1,166
Dec 5, 202481.5082.9080.5081.6081.600.12%2,338
Dec 4, 202481.5081.5081.5081.5081.500.49%905
Dec 3, 202482.2682.2681.1081.1081.100.25%1,315
Dec 2, 202478.7180.9078.7180.9080.90-0.49%6,753
Nov 29, 202479.5081.3079.5081.3081.301.13%1,007
Nov 27, 202480.7880.7880.3980.3980.391.57%962
Nov 26, 202480.3980.3979.1579.1579.15-0.88%1,669
Nov 25, 202481.2481.2479.0079.8579.85-1.50%1,894
Nov 22, 202479.5581.0779.2481.0781.072.82%1,900
Nov 21, 202477.3078.8577.1078.8578.850.22%3,804
Nov 20, 202477.9178.6777.9178.6778.670.58%1,415
Nov 19, 202477.8078.5876.5778.2278.22-1.32%2,224
Nov 18, 202480.4280.6379.2779.2779.27-0.29%1,527
Nov 15, 202479.0079.7278.0879.5079.50-0.64%44,931
Nov 14, 202480.4680.5380.0080.0180.01-1.59%199,430
Nov 13, 202481.3081.3081.3081.3081.304.22%257,899
Nov 12, 202481.0081.0077.8778.0178.01-3.86%3,726
Nov 11, 202481.1481.1481.1481.1481.14-52
Nov 8, 202482.0082.0080.9081.1481.14-2.24%3,291
Nov 7, 202482.2883.0082.0583.0083.002.47%2,338
Nov 6, 202480.3681.0079.7481.0081.004.84%43,994
Nov 5, 202476.1377.2676.1377.2677.262.55%2,030
Nov 4, 202475.3475.3475.3475.3475.34-0.44%510
Nov 1, 202476.1276.1275.6875.6875.681.11%387
Oct 31, 202476.0276.0274.2974.8574.85-2.00%2,326
Oct 30, 202475.4076.3875.4076.3876.380.76%692
Oct 29, 202476.0276.0275.7475.8075.80-0.29%1,427
Oct 28, 202476.0276.0276.0276.0276.02-0.69%1,243
Oct 25, 202477.1077.1076.4476.5576.551.10%1,708
Oct 24, 202476.7576.7575.7175.7175.71-0.45%1,937
Oct 23, 202475.5076.6175.4076.0576.050.65%1,418
Oct 22, 202476.5776.5775.5575.5675.56-1.36%5,395
Oct 21, 202476.6576.6576.6076.6076.60-2.11%1,622
Oct 18, 202476.5878.2576.5878.2578.250.69%3,090
Oct 17, 202477.5578.0077.2977.7177.710.27%2,686
Oct 16, 202476.6677.5076.6677.5077.502.91%2,056
Oct 15, 202476.3776.3774.8075.3175.31-0.78%1,570
Oct 14, 202475.9175.9175.9175.9175.910.14%2,841
Oct 11, 202475.8075.8075.8075.8075.802.42%350
Oct 10, 202474.7974.7974.0174.0174.01-1.22%36,861
Oct 9, 202474.9274.9274.9274.9274.92-28,053
Oct 8, 202474.9274.9274.9274.9274.922.41%727
Oct 7, 202473.1673.1673.1673.1673.16-1.39%1,570
Oct 4, 202473.8574.1973.8574.1974.19-1.74%1,087
Oct 3, 202475.5075.5075.5075.5075.50-1.13%656
Oct 2, 202477.7077.7076.3776.3776.37-0.70%933
Oct 1, 202477.5977.5976.9076.9076.90-2.65%1,130
Sep 30, 202477.5478.9977.5278.9978.991.27%3,011
Sep 27, 202478.0078.0078.0078.0078.00-1,955
Sep 26, 202477.0178.7177.0178.0078.003.33%1,430
Sep 25, 202475.5275.5275.4975.4975.491.90%1,488
Sep 24, 202475.0175.0173.9474.0874.08-1.30%1,316
Sep 23, 202474.4675.0673.3775.0675.060.71%3,532
Sep 20, 202474.5374.5374.5374.5374.53-2.63%2,052
Sep 19, 202475.7876.5475.7876.5476.545.51%1,235
Sep 18, 202472.5472.5472.5472.5472.541.58%11,485
Sep 17, 202473.6273.6271.4171.4171.41-0.92%6,280
Sep 16, 202471.0572.0771.0572.0772.072.88%10,823
Sep 13, 202470.0670.0670.0670.0670.062.64%766
Sep 12, 202469.0669.0668.2568.2568.252.19%3,007
Sep 11, 202466.7966.7966.7966.7966.79-2.00%1,108
Sep 10, 202468.5869.0068.1568.1568.150.10%3,144
Sep 9, 202469.9569.9568.0868.0868.08-2.31%3,293
Sep 6, 202469.1469.6969.1469.6969.69-1.65%332
Sep 5, 202470.8670.8670.8670.8670.86-88
Sep 4, 202470.8670.8670.8670.8670.86-0.24%7,786
Sep 3, 202471.0371.0371.0371.0371.03-1,671
Aug 30, 202471.0371.0371.0371.0371.03-483
Aug 29, 202469.2271.0369.2271.0371.033.97%641
Aug 28, 202470.5070.5068.3268.3268.32-2.90%7,318
Aug 27, 202470.3670.3670.3670.3670.36-3.33%848
Aug 26, 202472.7872.7872.7872.7872.786.25%346
Aug 23, 202468.5068.5068.5068.5068.50-438
Aug 22, 202468.5068.5068.5068.5068.501.69%168
Aug 21, 202468.9168.9167.3667.3667.36-1.78%1,041
Aug 20, 202468.6368.6368.5868.5868.58-0.01%7,717
Aug 19, 202468.5968.5968.5968.5968.592.14%10,152
Aug 16, 202467.1567.1567.1567.1567.15-1.05%2,167
Aug 15, 202468.9868.9867.8767.8767.87-0.19%470
Aug 14, 202467.8468.0067.2468.0068.001.99%1,722
Aug 13, 202466.6366.9066.0166.6766.671.38%6,674
Aug 12, 202465.7665.7665.7665.7665.76-36,929
Aug 9, 202466.7366.7365.7665.7665.760.19%40,923
Aug 8, 202465.6465.6465.6465.6465.64-362
Aug 7, 202467.9367.9365.6465.6464.760.98%17,499
Aug 6, 202464.0065.2264.0065.0064.13-1.52%7,100
Aug 5, 202464.7166.0064.7166.0065.11-0.23%15,331
Aug 2, 202466.1566.1566.1566.1565.26-3.91%549