Ashtead Group plc (ASHTF)
OTCMKTS · Delayed Price · Currency is USD
64.26
+0.01 (0.02%)
Nov 5, 2025, 10:29 AM EST
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 23, 2025 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - | 2,694 |
| 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 14, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | - | 11,119 |
| Oct 13, 2025 | 70.00 | 70.00 | 69.16 | 69.29 | 69.29 | 1.85% | 3,638 |
| Oct 10, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | - | 1,598 |
| 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 |
| Oct 6, 2025 | 69.71 | 70.30 | 67.41 | 67.65 | 67.65 | -0.75% | 6,861 |
| Oct 3, 2025 | 68.72 | 68.77 | 68.17 | 68.17 | 68.17 | 0.60% | 3,759 |
| Oct 2, 2025 | 66.81 | 68.87 | 66.81 | 67.76 | 67.76 | 2.08% | 14,319 |
| Oct 1, 2025 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - | 226 |
| Sep 30, 2025 | 67.79 | 67.79 | 66.38 | 66.38 | 66.38 | -2.50% | 984 |
| Sep 29, 2025 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | 2.40% | 1,943 |
| Sep 26, 2025 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - | 232 |
| Sep 25, 2025 | 65.91 | 67.17 | 65.91 | 66.49 | 66.49 | -2.13% | 4,134 |
| Sep 24, 2025 | 69.00 | 69.00 | 67.94 | 67.94 | 67.94 | -3.29% | 1,702 |
| Sep 23, 2025 | 70.50 | 70.74 | 70.25 | 70.25 | 70.25 | 1.15% | 1,598 |
| Sep 22, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -3.22% | 4,712 |
| Sep 19, 2025 | 71.89 | 71.89 | 70.70 | 71.76 | 71.76 | -1.03% | 620 |
| Sep 18, 2025 | 72.85 | 72.85 | 71.91 | 72.51 | 72.51 | -2.68% | 5,276 |
| Sep 17, 2025 | 73.51 | 74.86 | 73.50 | 74.51 | 74.51 | 2.26% | 3,849 |
| Sep 16, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.64% | 458 |
| Sep 15, 2025 | 73.00 | 73.00 | 72.40 | 72.40 | 72.40 | -0.98% | 3,610 |
| Sep 12, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.16% | 1,394 |
| Sep 11, 2025 | 72.93 | 73.00 | 72.93 | 73.00 | 73.00 | -2.67% | 653 |
| Sep 10, 2025 | 75.95 | 75.95 | 73.29 | 75.00 | 75.00 | - | 695 |
| Sep 9, 2025 | 76.00 | 77.00 | 73.90 | 75.00 | 75.00 | -1.32% | 2,010 |
| Sep 8, 2025 | 75.79 | 76.00 | 75.79 | 76.00 | 76.00 | 2.51% | 1,477 |
| 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 |