Ashtead Group plc (ASHTF)
OTCMKTS
· Delayed Price · Currency is USD
61.75
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 62.55 | 64.30 | 61.75 | 61.75 | 61.75 | -0.42% | 12,412 |
| Feb 20, 2025 | 62.44 | 64.62 | 62.00 | 62.01 | 62.01 | -0.28% | 7,044 |
| Feb 19, 2025 | 63.00 | 63.00 | 62.00 | 62.18 | 62.18 | -3.22% | 3,016 |
| Feb 18, 2025 | 63.95 | 66.75 | 63.95 | 64.25 | 64.25 | -3.21% | 9,646 |
| Feb 14, 2025 | 63.28 | 66.38 | 63.28 | 66.38 | 66.38 | 5.78% | 5,465 |
| Feb 13, 2025 | 63.09 | 64.85 | 62.75 | 62.75 | 62.75 | 0.27% | 18,252 |
| Feb 12, 2025 | 63.00 | 65.00 | 62.20 | 62.58 | 62.58 | -3.35% | 8,835 |
| Feb 11, 2025 | 62.65 | 64.75 | 62.65 | 64.75 | 64.75 | -0.95% | 2,106 |
| Feb 10, 2025 | 62.22 | 65.37 | 62.22 | 65.37 | 65.37 | 6.55% | 19,125 |
| Feb 7, 2025 | 64.18 | 64.32 | 61.27 | 61.35 | 61.35 | -5.67% | 3,832 |
| Feb 6, 2025 | 63.30 | 65.04 | 62.75 | 65.04 | 65.04 | 3.91% | 1,582 |
| Feb 5, 2025 | 61.78 | 62.59 | 61.78 | 62.59 | 62.59 | -0.47% | 5,808 |
| Feb 4, 2025 | 62.50 | 64.86 | 62.50 | 62.89 | 62.89 | -4.45% | 3,702 |
| Feb 3, 2025 | 65.75 | 65.82 | 62.95 | 65.82 | 65.82 | 0.11% | 16,110 |
| Jan 31, 2025 | 66.28 | 67.20 | 65.75 | 65.75 | 65.75 | -2.59% | 15,943 |
| Jan 30, 2025 | 66.57 | 67.97 | 65.51 | 67.50 | 67.50 | 0.75% | 32,757 |
| Jan 29, 2025 | 65.62 | 67.10 | 64.82 | 67.00 | 67.00 | 1.00% | 6,550 |
| Jan 28, 2025 | 67.60 | 67.80 | 65.60 | 66.34 | 66.34 | -1.61% | 19,808 |
| Jan 27, 2025 | 65.81 | 67.42 | 65.54 | 67.42 | 67.42 | -0.43% | 13,902 |
| Jan 24, 2025 | 67.46 | 68.74 | 67.04 | 67.71 | 67.71 | 0.22% | 10,027 |
| Jan 23, 2025 | 68.00 | 68.25 | 67.21 | 67.56 | 67.56 | -0.65% | 11,100 |
| Jan 22, 2025 | 69.12 | 69.12 | 68.00 | 68.00 | 68.00 | -1.62% | 3,041 |
| Jan 21, 2025 | 67.10 | 69.12 | 67.10 | 69.12 | 69.12 | 5.45% | 28,746 |
| Jan 17, 2025 | 64.72 | 65.75 | 64.72 | 65.55 | 65.55 | 2.86% | 8,034 |
| Jan 16, 2025 | 63.25 | 64.64 | 62.60 | 63.73 | 63.73 | 2.00% | 14,490 |
| Jan 15, 2025 | 63.00 | 63.23 | 62.48 | 62.48 | 62.48 | 0.73% | 3,491 |
| Jan 14, 2025 | 61.92 | 62.12 | 61.42 | 62.03 | 62.03 | 1.69% | 4,400 |
| Jan 13, 2025 | 59.00 | 61.00 | 58.80 | 61.00 | 61.00 | 1.76% | 37,406 |
| Jan 10, 2025 | 61.21 | 61.21 | 59.21 | 59.95 | 59.95 | -1.67% | 34,605 |
| Jan 8, 2025 | 61.75 | 62.24 | 60.43 | 60.97 | 60.60 | -2.46% | 5,079 |
| Jan 7, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.13 | 0.30% | 2,918 |
| Jan 6, 2025 | 61.87 | 63.30 | 61.87 | 62.31 | 61.94 | 0.83% | 8,430 |
| Jan 3, 2025 | 61.71 | 61.90 | 61.15 | 61.80 | 61.43 | 0.56% | 3,112 |
| Jan 2, 2025 | 62.00 | 62.00 | 60.79 | 61.46 | 61.09 | -0.19% | 6,880 |
| Dec 31, 2024 | 63.00 | 63.00 | 61.53 | 61.57 | 61.20 | -0.69% | 23,623 |
| Dec 30, 2024 | 61.70 | 62.20 | 61.25 | 62.00 | 61.63 | 0.73% | 22,049 |
| Dec 27, 2024 | 62.66 | 62.66 | 61.55 | 61.55 | 61.18 | -0.87% | 25,986 |
| Dec 26, 2024 | 62.01 | 63.41 | 61.15 | 62.09 | 61.72 | 0.55% | 6,220 |
| Dec 24, 2024 | 62.00 | 63.08 | 61.25 | 61.75 | 61.38 | -0.42% | 3,600 |
| Dec 23, 2024 | 61.76 | 63.72 | 61.76 | 62.01 | 61.64 | -1.18% | 14,237 |
| Dec 20, 2024 | 63.00 | 64.07 | 62.05 | 62.75 | 62.38 | 1.66% | 15,025 |
| Dec 19, 2024 | 64.47 | 64.47 | 61.73 | 61.73 | 61.36 | -4.93% | 11,247 |
| Dec 18, 2024 | 65.97 | 66.34 | 64.25 | 64.93 | 64.55 | 0.08% | 13,954 |
| Dec 17, 2024 | 66.18 | 66.18 | 64.22 | 64.88 | 64.49 | 0.59% | 23,444 |
| Dec 16, 2024 | 65.10 | 66.26 | 64.45 | 64.50 | 64.12 | -1.91% | 10,557 |
| Dec 13, 2024 | 65.78 | 66.60 | 65.15 | 65.75 | 65.36 | -2.66% | 17,094 |
| Dec 12, 2024 | 68.00 | 68.00 | 65.20 | 67.55 | 67.15 | -0.65% | 29,807 |
| Dec 11, 2024 | 67.45 | 69.66 | 67.06 | 68.00 | 67.59 | -0.23% | 23,150 |
| Dec 10, 2024 | 72.01 | 72.01 | 68.10 | 68.15 | 67.74 | -15.47% | 23,578 |
| Dec 9, 2024 | 82.68 | 82.68 | 80.09 | 80.62 | 80.14 | -1.39% | 3,270 |
| Dec 6, 2024 | 82.30 | 82.30 | 81.06 | 81.76 | 81.27 | 0.19% | 1,166 |
| Dec 5, 2024 | 81.50 | 82.90 | 80.50 | 81.60 | 81.11 | 0.12% | 2,338 |
| Dec 4, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.01 | 0.49% | 905 |
| Dec 3, 2024 | 82.26 | 82.26 | 81.10 | 81.10 | 80.62 | 0.25% | 1,315 |
| Dec 2, 2024 | 78.71 | 80.90 | 78.71 | 80.90 | 80.42 | -0.49% | 6,753 |
| Nov 29, 2024 | 79.50 | 81.30 | 79.50 | 81.30 | 80.82 | 1.13% | 1,007 |
| Nov 27, 2024 | 80.78 | 80.78 | 80.39 | 80.39 | 79.91 | 1.57% | 962 |
| Nov 26, 2024 | 80.39 | 80.39 | 79.15 | 79.15 | 78.68 | -0.88% | 1,669 |
| Nov 25, 2024 | 81.24 | 81.24 | 79.00 | 79.85 | 79.37 | -1.50% | 1,894 |
| Nov 22, 2024 | 79.55 | 81.07 | 79.24 | 81.07 | 80.59 | 2.82% | 1,900 |
| Nov 21, 2024 | 77.30 | 78.85 | 77.10 | 78.85 | 78.37 | 0.22% | 3,804 |
| Nov 20, 2024 | 77.91 | 78.67 | 77.91 | 78.67 | 78.20 | 0.58% | 1,415 |
| Nov 19, 2024 | 77.80 | 78.58 | 76.57 | 78.22 | 77.75 | -1.32% | 2,224 |
| Nov 18, 2024 | 80.42 | 80.63 | 79.27 | 79.27 | 78.80 | -0.29% | 1,527 |
| Nov 15, 2024 | 79.00 | 79.72 | 78.08 | 79.50 | 79.03 | -0.64% | 44,931 |
| Nov 14, 2024 | 80.46 | 80.53 | 80.00 | 80.01 | 79.53 | -1.59% | 199,430 |
| Nov 13, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.82 | 4.22% | 257,899 |
| Nov 12, 2024 | 81.00 | 81.00 | 77.87 | 78.01 | 77.54 | -3.86% | 3,726 |
| Nov 11, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 80.66 | - | 52 |
| Nov 8, 2024 | 82.00 | 82.00 | 80.90 | 81.14 | 80.66 | -2.24% | 3,291 |
| Nov 7, 2024 | 82.28 | 83.00 | 82.05 | 83.00 | 82.51 | 2.47% | 2,338 |
| Nov 6, 2024 | 80.36 | 81.00 | 79.74 | 81.00 | 80.52 | 4.84% | 43,994 |
| Nov 5, 2024 | 76.13 | 77.26 | 76.13 | 77.26 | 76.80 | 2.55% | 2,030 |
| Nov 4, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 74.89 | -0.44% | 510 |
| Nov 1, 2024 | 76.12 | 76.12 | 75.68 | 75.68 | 75.22 | 1.11% | 387 |
| Oct 31, 2024 | 76.02 | 76.02 | 74.29 | 74.85 | 74.40 | -2.00% | 2,326 |
| Oct 30, 2024 | 75.40 | 76.38 | 75.40 | 76.38 | 75.92 | 0.76% | 692 |
| Oct 29, 2024 | 76.02 | 76.02 | 75.74 | 75.80 | 75.35 | -0.29% | 1,427 |
| Oct 28, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 75.57 | -0.69% | 1,243 |
| Oct 25, 2024 | 77.10 | 77.10 | 76.44 | 76.55 | 76.09 | 1.10% | 1,708 |
| Oct 24, 2024 | 76.75 | 76.75 | 75.71 | 75.71 | 75.26 | -0.45% | 1,937 |
| Oct 23, 2024 | 75.50 | 76.61 | 75.40 | 76.05 | 75.60 | 0.65% | 1,418 |
| Oct 22, 2024 | 76.57 | 76.57 | 75.55 | 75.56 | 75.11 | -1.36% | 5,395 |
| Oct 21, 2024 | 76.65 | 76.65 | 76.60 | 76.60 | 76.14 | -2.11% | 1,622 |
| Oct 18, 2024 | 76.58 | 78.25 | 76.58 | 78.25 | 77.78 | 0.69% | 3,090 |
| Oct 17, 2024 | 77.55 | 78.00 | 77.29 | 77.71 | 77.25 | 0.27% | 2,686 |
| Oct 16, 2024 | 76.66 | 77.50 | 76.66 | 77.50 | 77.04 | 2.91% | 2,056 |
| Oct 15, 2024 | 76.37 | 76.37 | 74.80 | 75.31 | 74.86 | -0.78% | 1,570 |
| Oct 14, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.45 | 0.14% | 2,841 |
| Oct 11, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.35 | 2.42% | 350 |
| Oct 10, 2024 | 74.79 | 74.79 | 74.01 | 74.01 | 73.57 | -1.22% | 36,861 |
| Oct 9, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.48 | - | 28,053 |
| Oct 8, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.48 | 2.41% | 727 |
| Oct 7, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 72.72 | -1.39% | 1,570 |
| Oct 4, 2024 | 73.85 | 74.19 | 73.85 | 74.19 | 73.75 | -1.74% | 1,087 |
| Oct 3, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.05 | -1.13% | 656 |
| Oct 2, 2024 | 77.70 | 77.70 | 76.37 | 76.37 | 75.91 | -0.70% | 933 |
| Oct 1, 2024 | 77.59 | 77.59 | 76.90 | 76.90 | 76.44 | -2.65% | 1,130 |
| Sep 30, 2024 | 77.54 | 78.99 | 77.52 | 78.99 | 78.52 | 1.27% | 3,011 |
| Sep 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.53 | - | 1,955 |