Ashtead Group plc (ASHTF)
OTCMKTS · Delayed Price · Currency is USD
70.39
+0.23 (0.33%)
Aug 13, 2025, 2:54 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 60.51 | 60.51 | 59.67 | 59.67 | 59.04 | -0.88% | 804 |
| Jun 24, 2025 | 58.77 | 60.71 | 58.77 | 60.20 | 59.57 | 2.09% | 2,241 |
| Jun 23, 2025 | 58.35 | 58.97 | 57.89 | 58.97 | 58.35 | -1.89% | 2,468 |
| Jun 20, 2025 | 60.10 | 60.10 | 60.10 | 60.10 | 59.47 | - | 628 |
| Jun 18, 2025 | 60.85 | 60.85 | 60.10 | 60.10 | 59.47 | -3.32% | 2,468 |
| Jun 17, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 61.51 | 4.22% | 779 |
| Jun 16, 2025 | 59.83 | 59.97 | 59.65 | 59.65 | 59.02 | 2.87% | 8,454 |
| Jun 13, 2025 | 57.60 | 59.21 | 57.60 | 57.99 | 57.38 | -0.02% | 5,618 |
| Jun 12, 2025 | 58.37 | 59.40 | 57.90 | 58.00 | 57.39 | -3.76% | 2,010 |
| Jun 11, 2025 | 59.40 | 60.27 | 59.00 | 60.27 | 59.63 | 2.17% | 4,246 |
| Jun 10, 2025 | 59.90 | 59.90 | 58.34 | 58.99 | 58.37 | 1.90% | 4,293 |
| Jun 9, 2025 | 58.45 | 58.51 | 57.89 | 57.89 | 57.28 | -1.04% | 2,803 |
| Jun 6, 2025 | 58.54 | 58.54 | 58.50 | 58.50 | 57.89 | 0.52% | 3,618 |
| Jun 5, 2025 | 58.30 | 58.30 | 58.20 | 58.20 | 57.59 | -0.51% | 2,207 |
| Jun 4, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 57.89 | 0.86% | 750 |
| Jun 3, 2025 | 56.96 | 58.35 | 56.83 | 58.00 | 57.39 | - | 2,297 |