Ashtead Group plc (ASHTF)
OTCMKTS
· Delayed Price · Currency is USD
66.25
-0.22 (-0.33%)
Jul 3, 2025, 12:18 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | -0.33% | 618 |
| Jul 2, 2025 | 66.65 | 66.65 | 64.65 | 66.47 | 66.47 | 5.42% | 3,126 |
| Jul 1, 2025 | 64.30 | 64.30 | 63.05 | 63.05 | 63.05 | -2.25% | 2,839 |
| Jun 30, 2025 | 63.75 | 64.50 | 63.75 | 64.50 | 64.50 | - | 4,601 |
| Jun 27, 2025 | 64.00 | 65.51 | 63.99 | 64.50 | 64.50 | 4.03% | 8,734 |
| Jun 26, 2025 | 60.34 | 62.00 | 60.34 | 62.00 | 62.00 | 3.90% | 2,137 |
| Jun 25, 2025 | 60.51 | 60.51 | 59.67 | 59.67 | 59.67 | -0.88% | 804 |
| Jun 24, 2025 | 58.77 | 60.71 | 58.77 | 60.20 | 60.20 | 2.09% | 2,241 |
| Jun 23, 2025 | 58.35 | 58.97 | 57.89 | 58.97 | 58.97 | -1.89% | 2,468 |
| Jun 20, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | - | 628 |
| Jun 18, 2025 | 60.85 | 60.85 | 60.10 | 60.10 | 60.10 | -3.32% | 2,468 |
| Jun 17, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | 4.22% | 779 |
| Jun 16, 2025 | 59.83 | 59.97 | 59.65 | 59.65 | 59.65 | 2.87% | 8,454 |
| Jun 13, 2025 | 57.60 | 59.21 | 57.60 | 57.99 | 57.99 | -0.02% | 5,618 |
| Jun 12, 2025 | 58.37 | 59.40 | 57.90 | 58.00 | 58.00 | -3.76% | 2,010 |
| Jun 11, 2025 | 59.40 | 60.27 | 59.00 | 60.27 | 60.27 | 2.17% | 4,246 |
| Jun 10, 2025 | 59.90 | 59.90 | 58.34 | 58.99 | 58.99 | 1.90% | 4,293 |
| Jun 9, 2025 | 58.45 | 58.51 | 57.89 | 57.89 | 57.89 | -1.04% | 2,803 |
| Jun 6, 2025 | 58.54 | 58.54 | 58.50 | 58.50 | 58.50 | 0.52% | 3,618 |
| Jun 5, 2025 | 58.30 | 58.30 | 58.20 | 58.20 | 58.20 | -0.51% | 2,207 |
| Jun 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | 750 |
| Jun 3, 2025 | 56.96 | 58.35 | 56.83 | 58.00 | 58.00 | - | 2,297 |
| Jun 2, 2025 | 57.29 | 58.00 | 56.37 | 58.00 | 58.00 | 0.43% | 6,694 |
| May 30, 2025 | 57.90 | 58.52 | 57.71 | 57.75 | 57.75 | -1.75% | 2,049 |
| May 29, 2025 | 59.00 | 59.00 | 58.60 | 58.78 | 58.78 | 1.33% | 1,306 |
| May 28, 2025 | 59.99 | 60.85 | 58.00 | 58.01 | 58.01 | -2.41% | 3,897 |
| May 27, 2025 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | 5.01% | 977 |
| May 23, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - | 109 |
| May 22, 2025 | 57.45 | 58.45 | 56.61 | 56.61 | 56.61 | -0.07% | 4,636 |
| May 21, 2025 | 58.95 | 58.95 | 56.65 | 56.65 | 56.65 | -6.66% | 4,215 |
| May 20, 2025 | 59.45 | 60.69 | 58.58 | 60.69 | 60.69 | 2.17% | 2,892 |
| May 19, 2025 | 59.08 | 59.40 | 57.75 | 59.40 | 59.40 | 2.20% | 7,569 |
| May 16, 2025 | 58.70 | 58.70 | 58.05 | 58.12 | 58.12 | -0.39% | 984 |
| May 15, 2025 | 59.95 | 59.95 | 58.35 | 58.35 | 58.35 | -1.44% | 706 |
| May 14, 2025 | 59.40 | 59.40 | 58.75 | 59.20 | 59.20 | -1.19% | 718 |
| May 13, 2025 | 58.37 | 59.91 | 58.37 | 59.91 | 59.91 | 2.24% | 10,414 |
| May 12, 2025 | 57.33 | 58.66 | 56.93 | 58.60 | 58.60 | 5.49% | 10,770 |
| May 9, 2025 | 54.90 | 56.55 | 54.03 | 55.55 | 55.55 | -2.53% | 11,163 |
| May 8, 2025 | 55.10 | 57.07 | 55.10 | 56.99 | 56.99 | 6.38% | 10,157 |
| May 7, 2025 | 53.71 | 55.15 | 53.57 | 53.57 | 53.57 | -1.45% | 13,446 |
| May 6, 2025 | 54.24 | 55.05 | 53.16 | 54.36 | 54.36 | -0.80% | 11,454 |
| May 5, 2025 | 55.25 | 56.75 | 54.68 | 54.80 | 54.80 | -0.92% | 8,386 |
| May 2, 2025 | 55.25 | 56.15 | 54.46 | 55.31 | 55.31 | 5.03% | 10,755 |
| May 1, 2025 | 54.14 | 56.10 | 52.20 | 52.66 | 52.66 | 0.96% | 9,625 |
| Apr 30, 2025 | 55.00 | 55.00 | 52.16 | 52.16 | 52.16 | -1.44% | 1,875 |
| Apr 29, 2025 | 54.95 | 54.95 | 52.91 | 52.92 | 52.92 | -5.50% | 8,636 |
| Apr 28, 2025 | 54.60 | 56.00 | 54.60 | 56.00 | 56.00 | 2.38% | 6,360 |
| Apr 25, 2025 | 55.55 | 55.55 | 54.67 | 54.70 | 54.70 | -1.53% | 5,420 |
| Apr 24, 2025 | 54.90 | 55.55 | 53.92 | 55.55 | 55.55 | 2.87% | 22,136 |
| Apr 23, 2025 | 54.45 | 54.45 | 53.30 | 54.00 | 54.00 | 0.93% | 62,618 |