Ashtead Group plc (ASHTF)
OTCMKTS · Delayed Price · Currency is USD
76.00
+1.86 (2.51%)
Sep 8, 2025, 2:48 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 67.30 | 67.30 | 66.94 | 66.94 | 66.24 | -0.48% | 511 |
| Jul 30, 2025 | 67.50 | 67.50 | 67.26 | 67.26 | 66.56 | -1.26% | 676 |
| Jul 29, 2025 | 68.68 | 69.50 | 67.00 | 68.13 | 67.41 | -1.98% | 4,370 |
| Jul 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.77 | 0.72% | 1,027 |
| Jul 25, 2025 | 68.96 | 69.00 | 68.96 | 69.00 | 68.27 | 1.21% | 4,722 |
| Jul 24, 2025 | 67.13 | 68.50 | 67.13 | 68.18 | 67.46 | 1.91% | 2,620 |
| Jul 23, 2025 | 65.45 | 66.90 | 65.45 | 66.90 | 66.20 | 4.23% | 2,724 |
| Jul 22, 2025 | 66.05 | 66.05 | 63.44 | 64.19 | 63.51 | -1.30% | 14,144 |
| Jul 21, 2025 | 64.80 | 65.03 | 64.80 | 65.03 | 64.35 | -0.72% | 5,751 |
| Jul 18, 2025 | 65.68 | 66.25 | 64.55 | 65.50 | 64.81 | 1.53% | 21,413 |
| Jul 17, 2025 | 64.37 | 66.25 | 64.02 | 64.51 | 63.83 | 1.95% | 3,399 |
| Jul 16, 2025 | 64.22 | 64.22 | 63.00 | 63.28 | 62.61 | -1.96% | 3,015 |
| Jul 15, 2025 | 64.55 | 64.55 | 64.51 | 64.54 | 63.86 | -0.71% | 1,560 |
| Jul 14, 2025 | 65.50 | 65.50 | 64.10 | 65.00 | 64.32 | -2.99% | 1,839 |
| Jul 11, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.30 | -1.47% | 731 |
| Jul 10, 2025 | 65.18 | 68.00 | 65.18 | 68.00 | 67.29 | 5.34% | 5,706 |
| Jul 9, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 63.87 | 0.18% | 1,578 |
| Jul 8, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 63.76 | -0.45% | 246 |
| Jul 7, 2025 | 66.25 | 66.25 | 64.73 | 64.73 | 64.04 | -2.30% | 870 |
| Jul 3, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.55 | -0.33% | 618 |
| Jul 2, 2025 | 66.65 | 66.65 | 64.65 | 66.47 | 65.77 | 5.42% | 3,126 |
| Jul 1, 2025 | 64.30 | 64.30 | 63.05 | 63.05 | 62.39 | -2.25% | 2,839 |
| Jun 30, 2025 | 63.75 | 64.50 | 63.75 | 64.50 | 63.82 | - | 4,601 |
| Jun 27, 2025 | 64.00 | 65.51 | 63.99 | 64.50 | 63.82 | 4.03% | 8,734 |
| Jun 26, 2025 | 60.34 | 62.00 | 60.34 | 62.00 | 61.35 | 3.90% | 2,137 |