Ashtead Group plc (ASHTF)
OTCMKTS · Delayed Price · Currency is USD
74.00
+2.50 (3.50%)
Dec 19, 2025, 9:30 AM EST
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 71.35 | 71.36 | 69.23 | 71.36 | 71.36 | -3.57% | 2,280 |
| Dec 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 3.50% | 102 |
| Dec 18, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | 0.86% | 1,082 |
| Dec 17, 2025 | 71.94 | 73.04 | 70.89 | 70.89 | 70.89 | -3.21% | 3,965 |
| Dec 16, 2025 | 71.50 | 73.24 | 71.33 | 73.24 | 73.24 | 4.63% | 15,264 |
| Dec 15, 2025 | 70.52 | 70.53 | 70.00 | 70.00 | 70.00 | 0.56% | 1,016 |
| Dec 12, 2025 | 69.29 | 69.61 | 69.29 | 69.61 | 69.61 | 2.55% | 4,179 |
| Dec 11, 2025 | 66.15 | 67.88 | 66.15 | 67.88 | 67.88 | 6.79% | 1,917 |
| Dec 10, 2025 | 64.45 | 64.45 | 63.25 | 63.56 | 63.56 | -1.37% | 3,550 |
| Dec 9, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.44 | -0.65% | 316 |
| Dec 8, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 0.61% | 2,512 |
| Dec 5, 2025 | 65.85 | 65.85 | 64.47 | 64.47 | 64.47 | -0.82% | 1,173 |
| Dec 4, 2025 | 63.87 | 65.00 | 63.86 | 65.00 | 65.00 | 3.31% | 3,750 |
| Dec 3, 2025 | 62.30 | 63.10 | 62.25 | 62.92 | 62.92 | 2.74% | 9,364 |
| Dec 2, 2025 | 62.60 | 62.60 | 61.24 | 61.24 | 61.24 | -3.12% | 6,611 |
| Dec 1, 2025 | 63.83 | 63.83 | 63.22 | 63.22 | 63.22 | -0.67% | 2,582 |
| Nov 26, 2025 | 63.09 | 63.64 | 63.09 | 63.64 | 63.64 | 1.30% | 3,147 |
| Nov 25, 2025 | 63.09 | 63.09 | 62.22 | 62.83 | 62.83 | 1.80% | 9,452 |
| Nov 24, 2025 | 61.06 | 62.59 | 61.06 | 61.72 | 61.72 | 0.47% | 3,393 |
| Nov 21, 2025 | 61.00 | 61.54 | 60.89 | 61.43 | 61.43 | 0.70% | 15,977 |
| Nov 20, 2025 | 61.20 | 61.20 | 61.00 | 61.00 | 61.00 | 0.96% | 1,827 |
| Nov 19, 2025 | 61.00 | 62.00 | 60.42 | 60.42 | 60.42 | -1.77% | 3,489 |
| Nov 18, 2025 | 61.83 | 62.65 | 60.76 | 61.51 | 61.51 | -0.63% | 4,149 |
| Nov 17, 2025 | 62.39 | 62.39 | 61.90 | 61.90 | 61.90 | -2.06% | 2,937 |
| Nov 14, 2025 | 63.20 | 63.23 | 63.20 | 63.21 | 63.21 | -0.98% | 3,206 |
| Nov 13, 2025 | 64.38 | 64.38 | 62.86 | 63.83 | 63.83 | -1.59% | 3,260 |
| Nov 12, 2025 | 64.86 | 64.91 | 64.75 | 64.86 | 64.86 | 2.14% | 8,038 |
| Nov 11, 2025 | 64.72 | 64.72 | 63.50 | 63.50 | 63.50 | -0.03% | 15,636 |
| Nov 10, 2025 | 62.91 | 65.36 | 62.91 | 63.52 | 63.52 | 2.04% | 3,002 |
| Nov 7, 2025 | 62.00 | 62.50 | 62.00 | 62.25 | 62.25 | -0.40% | 590 |
| Nov 6, 2025 | 63.36 | 63.36 | 62.50 | 62.50 | 62.50 | -2.97% | 3,907 |
| Nov 5, 2025 | 64.26 | 64.41 | 64.26 | 64.41 | 64.41 | 0.25% | 5,010 |
| Nov 4, 2025 | 65.30 | 65.30 | 64.25 | 64.25 | 64.25 | -1.61% | 1,140 |
| Nov 3, 2025 | 65.84 | 65.84 | 64.76 | 65.30 | 65.30 | -2.48% | 65,514 |
| Oct 31, 2025 | 67.00 | 67.80 | 66.56 | 66.96 | 66.96 | -1.75% | 2,054 |
| Oct 30, 2025 | 68.55 | 68.55 | 68.15 | 68.15 | 68.15 | -0.58% | 797 |
| Oct 29, 2025 | 68.35 | 68.55 | 67.37 | 68.55 | 68.55 | -0.61% | 5,838 |
| Oct 28, 2025 | 69.00 | 69.00 | 67.45 | 68.98 | 68.98 | -2.16% | 8,301 |
| Oct 27, 2025 | 69.74 | 70.50 | 69.74 | 70.50 | 70.50 | -2.49% | 1,031 |
| Oct 24, 2025 | 70.05 | 72.30 | 70.01 | 72.30 | 72.30 | 0.28% | 1,032 |
| Oct 22, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | -0.33% | 3,130 |
| Oct 21, 2025 | 71.92 | 72.34 | 71.92 | 72.34 | 72.34 | 0.47% | 1,619 |
| Oct 20, 2025 | 71.67 | 72.00 | 71.67 | 72.00 | 72.00 | 0.47% | 1,024 |
| Oct 17, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 1.20% | 1,544 |
| Oct 16, 2025 | 71.00 | 71.00 | 70.81 | 70.81 | 70.81 | 0.97% | 2,929 |
| Oct 15, 2025 | 69.78 | 70.99 | 69.78 | 70.13 | 70.13 | 1.21% | 2,537 |
| Oct 13, 2025 | 70.00 | 70.00 | 69.16 | 69.29 | 69.29 | 1.85% | 3,638 |
| 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 |