Ashtead Group plc (ASHTF)
OTCMKTS
· Delayed Price · Currency is USD
78.67
+0.45 (0.58%)
Nov 20, 2024, 3:00 PM EST
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 77.91 | 78.67 | 77.91 | 78.67 | 78.67 | 0.58% | 1,415 |
| Nov 19, 2024 | 77.80 | 78.58 | 76.57 | 78.22 | 78.22 | -1.32% | 2,224 |
| Nov 18, 2024 | 80.42 | 80.63 | 79.27 | 79.27 | 79.27 | -0.29% | 1,527 |
| Nov 15, 2024 | 79.00 | 79.72 | 78.08 | 79.50 | 79.50 | -0.64% | 44,931 |
| Nov 14, 2024 | 80.46 | 80.53 | 80.00 | 80.01 | 80.01 | -1.59% | 199,430 |
| Nov 13, 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 4.22% | 257,899 |
| Nov 12, 2024 | 81.00 | 81.00 | 77.87 | 78.01 | 78.01 | -3.86% | 3,726 |
| Nov 11, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - | 52 |
| Nov 8, 2024 | 82.00 | 82.00 | 80.90 | 81.14 | 81.14 | -2.24% | 3,291 |
| Nov 7, 2024 | 82.28 | 83.00 | 82.05 | 83.00 | 83.00 | 2.47% | 2,338 |
| Nov 6, 2024 | 80.36 | 81.00 | 79.74 | 81.00 | 81.00 | 4.84% | 43,994 |
| Nov 5, 2024 | 76.13 | 77.26 | 76.13 | 77.26 | 77.26 | 2.55% | 2,030 |
| Nov 4, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | -0.44% | 510 |
| Nov 1, 2024 | 76.12 | 76.12 | 75.68 | 75.68 | 75.68 | 1.11% | 387 |
| Oct 31, 2024 | 76.02 | 76.02 | 74.29 | 74.85 | 74.85 | -2.00% | 2,326 |
| Oct 30, 2024 | 75.40 | 76.38 | 75.40 | 76.38 | 76.38 | 0.76% | 692 |
| Oct 29, 2024 | 76.02 | 76.02 | 75.74 | 75.80 | 75.80 | -0.29% | 1,427 |
| Oct 28, 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | -0.69% | 1,243 |
| Oct 25, 2024 | 77.10 | 77.10 | 76.44 | 76.55 | 76.55 | 1.10% | 1,708 |
| Oct 24, 2024 | 76.75 | 76.75 | 75.71 | 75.71 | 75.71 | -0.45% | 1,937 |
| Oct 23, 2024 | 75.50 | 76.61 | 75.40 | 76.05 | 76.05 | 0.65% | 1,418 |
| Oct 22, 2024 | 76.57 | 76.57 | 75.55 | 75.56 | 75.56 | -1.36% | 5,395 |
| Oct 21, 2024 | 76.65 | 76.65 | 76.60 | 76.60 | 76.60 | -2.11% | 1,622 |
| Oct 18, 2024 | 76.58 | 78.25 | 76.58 | 78.25 | 78.25 | 0.69% | 3,090 |
| Oct 17, 2024 | 77.55 | 78.00 | 77.29 | 77.71 | 77.71 | 0.27% | 2,686 |
| Oct 16, 2024 | 76.66 | 77.50 | 76.66 | 77.50 | 77.50 | 2.91% | 2,056 |
| Oct 15, 2024 | 76.37 | 76.37 | 74.80 | 75.31 | 75.31 | -0.78% | 1,570 |
| Oct 14, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | 0.14% | 2,841 |
| Oct 11, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 2.42% | 350 |
| Oct 10, 2024 | 74.79 | 74.79 | 74.01 | 74.01 | 74.01 | -1.22% | 36,861 |
| Oct 9, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - | 28,053 |
| Oct 8, 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | 2.41% | 727 |
| Oct 7, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | -1.39% | 1,570 |
| Oct 4, 2024 | 73.85 | 74.19 | 73.85 | 74.19 | 74.19 | -1.74% | 1,087 |
| Oct 3, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.13% | 656 |
| Oct 2, 2024 | 77.70 | 77.70 | 76.37 | 76.37 | 76.37 | -0.70% | 933 |
| Oct 1, 2024 | 77.59 | 77.59 | 76.90 | 76.90 | 76.90 | -2.65% | 1,130 |
| Sep 30, 2024 | 77.54 | 78.99 | 77.52 | 78.99 | 78.99 | 1.27% | 3,011 |
| Sep 27, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,955 |
| Sep 26, 2024 | 77.01 | 78.71 | 77.01 | 78.00 | 78.00 | 3.33% | 1,430 |
| Sep 25, 2024 | 75.52 | 75.52 | 75.49 | 75.49 | 75.49 | 1.90% | 1,488 |
| Sep 24, 2024 | 75.01 | 75.01 | 73.94 | 74.08 | 74.08 | -1.30% | 1,316 |
| Sep 23, 2024 | 74.46 | 75.06 | 73.37 | 75.06 | 75.06 | 0.71% | 3,532 |
| Sep 20, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | -2.63% | 2,052 |
| Sep 19, 2024 | 75.78 | 76.54 | 75.78 | 76.54 | 76.54 | 5.51% | 1,235 |
| Sep 18, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | 1.58% | 11,485 |
| Sep 17, 2024 | 73.62 | 73.62 | 71.41 | 71.41 | 71.41 | -0.92% | 6,280 |
| Sep 16, 2024 | 71.05 | 72.07 | 71.05 | 72.07 | 72.07 | 2.88% | 10,823 |
| Sep 13, 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 2.64% | 766 |
| Sep 12, 2024 | 69.06 | 69.06 | 68.25 | 68.25 | 68.25 | 2.19% | 3,007 |
| Sep 11, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | -2.00% | 1,108 |
| Sep 10, 2024 | 68.58 | 69.00 | 68.15 | 68.15 | 68.15 | 0.10% | 3,144 |
| Sep 9, 2024 | 69.95 | 69.95 | 68.08 | 68.08 | 68.08 | -2.31% | 3,293 |
| Sep 6, 2024 | 69.14 | 69.69 | 69.14 | 69.69 | 69.69 | -1.65% | 332 |
| Sep 5, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - | 88 |
| Sep 4, 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | -0.24% | 7,786 |
| Sep 3, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - | 1,671 |
| Aug 30, 2024 | 71.03 | 71.03 | 71.03 | 71.03 | 71.03 | - | 483 |
| Aug 29, 2024 | 69.22 | 71.03 | 69.22 | 71.03 | 71.03 | 3.97% | 641 |
| Aug 28, 2024 | 70.50 | 70.50 | 68.32 | 68.32 | 68.32 | -2.90% | 7,318 |
| Aug 27, 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | -3.33% | 848 |
| Aug 26, 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | 6.25% | 346 |
| Aug 23, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | 438 |
| Aug 22, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.69% | 168 |
| Aug 21, 2024 | 68.91 | 68.91 | 67.36 | 67.36 | 67.36 | -1.78% | 1,041 |
| Aug 20, 2024 | 68.63 | 68.63 | 68.58 | 68.58 | 68.58 | -0.01% | 7,717 |
| Aug 19, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 2.14% | 10,152 |
| Aug 16, 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | -1.05% | 2,167 |
| Aug 15, 2024 | 68.98 | 68.98 | 67.87 | 67.87 | 67.87 | -0.19% | 470 |
| Aug 14, 2024 | 67.84 | 68.00 | 67.24 | 68.00 | 68.00 | 1.99% | 1,722 |
| Aug 13, 2024 | 66.63 | 66.90 | 66.01 | 66.67 | 66.67 | 1.38% | 6,674 |
| Aug 12, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - | 36,929 |
| Aug 9, 2024 | 66.73 | 66.73 | 65.76 | 65.76 | 65.76 | 0.19% | 40,923 |
| Aug 8, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - | 362 |
| Aug 7, 2024 | 67.93 | 67.93 | 65.64 | 65.64 | 64.76 | 0.98% | 17,499 |
| Aug 6, 2024 | 64.00 | 65.22 | 64.00 | 65.00 | 64.13 | -1.52% | 7,100 |
| Aug 5, 2024 | 64.71 | 66.00 | 64.71 | 66.00 | 65.11 | -0.23% | 15,331 |
| Aug 2, 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 65.26 | -3.91% | 549 |
| Aug 1, 2024 | 72.00 | 72.00 | 68.74 | 68.85 | 67.92 | -4.38% | 18,452 |
| Jul 31, 2024 | 71.01 | 72.00 | 70.98 | 72.00 | 71.03 | 4.04% | 5,372 |
| Jul 30, 2024 | 69.21 | 69.21 | 69.21 | 69.21 | 68.28 | -0.40% | 490 |
| Jul 29, 2024 | 69.49 | 69.49 | 69.49 | 69.49 | 68.55 | -2.96% | 26,071 |
| Jul 26, 2024 | 70.56 | 71.61 | 70.55 | 71.61 | 70.65 | 4.40% | 23,518 |
| Jul 25, 2024 | 66.61 | 68.59 | 66.61 | 68.59 | 67.67 | 1.39% | 1,204 |
| Jul 24, 2024 | 69.43 | 69.43 | 67.65 | 67.65 | 66.75 | -0.93% | 2,066 |
| Jul 23, 2024 | 68.14 | 68.29 | 68.14 | 68.29 | 67.37 | 0.38% | 2,125 |
| Jul 22, 2024 | 70.00 | 70.00 | 68.03 | 68.03 | 67.12 | 0.38% | 1,206 |
| Jul 19, 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 66.86 | -3.17% | 5,608 |
| Jul 18, 2024 | 69.99 | 69.99 | 69.99 | 69.99 | 69.05 | - | 15,393 |
| Jul 17, 2024 | 70.38 | 70.38 | 69.75 | 69.99 | 69.05 | -0.57% | 1,862 |
| Jul 16, 2024 | 70.00 | 70.58 | 70.00 | 70.39 | 69.45 | -0.03% | 6,998 |
| Jul 15, 2024 | 69.17 | 70.41 | 69.17 | 70.41 | 69.47 | 3.52% | 361 |
| Jul 12, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.10 | 1.51% | 2,036 |
| Jul 11, 2024 | 66.78 | 67.00 | 66.77 | 67.00 | 66.10 | 3.38% | 2,077 |
| Jul 10, 2024 | 64.37 | 65.88 | 64.37 | 64.81 | 63.94 | 1.17% | 2,504 |
| Jul 9, 2024 | 65.00 | 65.40 | 63.91 | 64.06 | 63.20 | -2.84% | 4,899 |
| Jul 8, 2024 | 65.68 | 65.94 | 65.68 | 65.94 | 65.05 | 0.28% | 7,063 |
| Jul 5, 2024 | 68.00 | 68.00 | 65.75 | 65.75 | 64.87 | -1.62% | 4,351 |
| Jul 3, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 65.94 | 1.26% | 235 |
| Jul 2, 2024 | 65.91 | 66.32 | 65.13 | 66.00 | 65.11 | -0.61% | 3,357 |