Ashtead Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2025	51.10	53.50	51.08	53.50	53.50	2.05%	10,090
Apr 21, 2025	55.06	55.06	52.43	52.43	52.43	0.33%	524
Apr 17, 2025	53.18	54.18	52.25	52.25	52.25	0.18%	14,943
Apr 16, 2025	52.50	52.50	51.53	52.16	52.16	0.30%	21,978
Apr 15, 2025	52.85	54.10	52.00	52.00	52.00	-2.19%	447,035
Apr 14, 2025	51.60	53.78	51.15	53.16	53.16	1.47%	33,740
Apr 11, 2025	51.48	53.59	49.82	52.39	52.39	1.18%	33,594
Apr 10, 2025	50.81	52.52	50.60	51.78	51.78	-0.58%	3,729
Apr 9, 2025	48.25	54.29	48.11	52.08	52.08	4.08%	12,614
Apr 8, 2025	48.85	51.45	47.95	50.04	50.04	5.79%	28,288
Apr 7, 2025	45.94	49.59	45.51	47.30	47.30	-2.17%	46,975
Apr 4, 2025	49.00	51.00	47.60	48.35	48.35	-7.46%	29,574
Apr 3, 2025	51.20	53.97	51.20	52.25	52.25	-3.43%	32,909
Apr 2, 2025	53.75	54.25	53.35	54.11	54.11	-1.39%	6,035
Apr 1, 2025	53.29	55.35	52.83	54.87	54.87	1.13%	17,110
Mar 31, 2025	53.57	55.30	53.10	54.25	54.25	-1.41%	10,620
Mar 28, 2025	56.00	56.90	55.03	55.03	55.03	-5.53%	10,521
Mar 27, 2025	56.00	58.25	55.28	58.25	58.25	2.42%	12,729
Mar 26, 2025	57.50	58.15	56.24	56.88	56.88	-0.96%	6,877
Mar 25, 2025	58.00	59.34	57.05	57.43	57.43	-1.42%	6,452