Ashtead Group plc (ASHTF)
OTCMKTS · Delayed Price · Currency is USD
68.03
0.00 (0.00%)
Oct 9, 2025, 8:00 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - | 1,598 |
| Oct 9, 2025 | 68.99 | 70.30 | 68.03 | 68.03 | 68.03 | -2.01% | 1,592 |
| Oct 8, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 1.61% | 226 |
| Oct 7, 2025 | 69.22 | 70.08 | 68.32 | 68.32 | 68.32 | 0.99% | 2,362 |
| Oct 6, 2025 | 69.71 | 70.30 | 67.41 | 67.65 | 67.65 | -0.75% | 6,861 |
| Oct 3, 2025 | 68.72 | 68.77 | 68.17 | 68.17 | 68.17 | 0.60% | 3,759 |
| Oct 2, 2025 | 66.81 | 68.87 | 66.81 | 67.76 | 67.76 | 2.08% | 14,319 |
| Oct 1, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - | 226 |
| Sep 30, 2025 | 67.79 | 67.79 | 66.38 | 66.38 | 66.38 | -2.50% | 984 |
| Sep 29, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 2.40% | 1,943 |
| Sep 26, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - | 232 |
| Sep 25, 2025 | 65.91 | 67.17 | 65.91 | 66.49 | 66.49 | -2.13% | 4,134 |
| Sep 24, 2025 | 69.00 | 69.00 | 67.94 | 67.94 | 67.94 | -3.29% | 1,702 |
| Sep 23, 2025 | 70.50 | 70.74 | 70.25 | 70.25 | 70.25 | 1.15% | 1,598 |
| Sep 22, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -3.22% | 4,712 |
| Sep 19, 2025 | 71.89 | 71.89 | 70.70 | 71.76 | 71.76 | -1.03% | 620 |
| Sep 18, 2025 | 72.85 | 72.85 | 71.91 | 72.51 | 72.51 | -2.68% | 5,276 |
| Sep 17, 2025 | 73.51 | 74.86 | 73.50 | 74.51 | 74.51 | 2.26% | 3,849 |
| Sep 16, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.64% | 458 |
| Sep 15, 2025 | 73.00 | 73.00 | 72.40 | 72.40 | 72.40 | -0.98% | 3,610 |
| Sep 12, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.16% | 1,394 |
| Sep 11, 2025 | 72.93 | 73.00 | 72.93 | 73.00 | 73.00 | -2.67% | 653 |
| Sep 10, 2025 | 75.95 | 75.95 | 73.29 | 75.00 | 75.00 | - | 695 |
| Sep 9, 2025 | 76.00 | 77.00 | 73.90 | 75.00 | 75.00 | -1.32% | 2,010 |
| Sep 8, 2025 | 75.79 | 76.00 | 75.79 | 76.00 | 76.00 | 2.51% | 1,477 |
| Sep 5, 2025 | 74.13 | 74.14 | 74.13 | 74.14 | 74.14 | 2.39% | 1,376 |
| Sep 4, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.18% | 746 |
| Sep 3, 2025 | 73.36 | 73.36 | 71.99 | 72.54 | 72.54 | 0.10% | 1,354 |
| Sep 2, 2025 | 74.10 | 74.10 | 72.47 | 72.47 | 72.47 | -2.10% | 946 |
| Aug 29, 2025 | 74.11 | 74.90 | 74.02 | 74.02 | 74.02 | -1.17% | 4,927 |
| Aug 28, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | 1,114 |
| Aug 27, 2025 | 74.67 | 74.90 | 74.67 | 74.90 | 74.90 | 0.31% | 1,119 |
| Aug 26, 2025 | 73.72 | 74.85 | 73.72 | 74.67 | 74.67 | 1.22% | 2,585 |
| Aug 25, 2025 | 74.99 | 74.99 | 73.77 | 73.77 | 73.77 | 0.05% | 884 |
| Aug 22, 2025 | 73.33 | 73.73 | 73.33 | 73.73 | 73.73 | 1.41% | 10,144 |
| Aug 21, 2025 | 72.43 | 72.71 | 70.99 | 72.71 | 72.71 | 0.33% | 3,142 |
| Aug 20, 2025 | 71.15 | 74.02 | 71.15 | 72.47 | 72.47 | -3.26% | 1,958 |
| Aug 19, 2025 | 72.08 | 74.91 | 72.08 | 74.91 | 74.91 | 4.42% | 4,460 |
| Aug 18, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.49% | 1,705 |
| Aug 15, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | - | 14 |
| Aug 14, 2025 | 72.47 | 73.97 | 71.40 | 72.09 | 72.09 | 2.42% | 1,929 |
| Aug 13, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.33% | 650 |
| Aug 12, 2025 | 67.61 | 70.41 | 67.61 | 70.16 | 70.16 | 5.22% | 5,177 |
| Aug 11, 2025 | 66.51 | 67.00 | 66.27 | 66.68 | 66.68 | -1.58% | 5,012 |
| Aug 8, 2025 | 67.44 | 67.75 | 66.85 | 67.75 | 67.75 | - | 2,885 |
| Aug 7, 2025 | 66.29 | 67.75 | 66.29 | 67.75 | 67.75 | 2.62% | 2,529 |
| Aug 6, 2025 | 67.00 | 67.00 | 66.02 | 66.02 | 65.33 | -1.02% | 597 |
| Aug 5, 2025 | 66.13 | 67.00 | 66.08 | 66.70 | 66.00 | 0.56% | 6,043 |
| Aug 4, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 65.63 | - | 1,389 |
| Aug 1, 2025 | 65.45 | 66.33 | 65.45 | 66.33 | 65.63 | -0.92% | 931 |