Ashtead Group plc (ASHTF)
OTCMKTS
· Delayed Price · Currency is USD
54.86
+0.86 (1.59%)
Apr 24, 2025, 1:36 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 57.18 | 59.25 | 57.18 | 58.25 | 58.25 | 1.48% | 23,094 |
| Mar 21, 2025 | 56.50 | 58.26 | 56.20 | 57.40 | 57.40 | -0.17% | 12,770 |
| Mar 20, 2025 | 56.76 | 58.00 | 56.76 | 57.50 | 57.50 | 0.02% | 11,207 |
| Mar 19, 2025 | 57.10 | 57.60 | 56.18 | 57.49 | 57.49 | -0.45% | 29,048 |
| Mar 18, 2025 | 57.00 | 57.80 | 56.52 | 57.75 | 57.75 | 0.89% | 5,465 |
| Mar 17, 2025 | 56.52 | 57.25 | 56.34 | 57.24 | 57.24 | -1.31% | 19,111 |
| Mar 14, 2025 | 57.75 | 58.00 | 56.01 | 58.00 | 58.00 | 5.45% | 58,903 |
| Mar 13, 2025 | 57.55 | 57.55 | 54.05 | 55.00 | 55.00 | -2.54% | 16,033 |
| Mar 12, 2025 | 56.81 | 57.25 | 55.87 | 56.43 | 56.43 | -1.19% | 32,145 |
| Mar 11, 2025 | 56.50 | 57.79 | 55.67 | 57.11 | 57.11 | 2.02% | 27,076 |
| Mar 10, 2025 | 58.00 | 58.00 | 55.98 | 55.98 | 55.98 | -3.99% | 15,121 |
| Mar 7, 2025 | 59.00 | 59.00 | 58.10 | 58.31 | 58.31 | 1.12% | 7,476 |
| Mar 6, 2025 | 58.37 | 59.50 | 57.66 | 57.66 | 57.66 | -1.05% | 16,585 |
| Mar 5, 2025 | 58.25 | 59.00 | 58.21 | 58.27 | 58.27 | 3.09% | 48,159 |
| Mar 4, 2025 | 56.74 | 57.84 | 56.07 | 56.53 | 56.53 | -5.57% | 12,278 |
| Mar 3, 2025 | 61.41 | 63.13 | 59.86 | 59.86 | 59.86 | 0.03% | 6,125 |
| Feb 28, 2025 | 60.28 | 61.30 | 59.84 | 59.84 | 59.84 | 1.06% | 6,752 |
| Feb 27, 2025 | 60.60 | 61.40 | 59.21 | 59.21 | 59.21 | -2.36% | 18,566 |
| Feb 26, 2025 | 62.56 | 62.56 | 60.64 | 60.64 | 60.64 | 2.09% | 5,546 |
| Feb 25, 2025 | 59.88 | 61.32 | 59.18 | 59.40 | 59.40 | -2.59% | 7,718 |
| Feb 24, 2025 | 60.85 | 63.22 | 60.46 | 60.98 | 60.98 | -1.25% | 8,414 |
| Feb 21, 2025 | 62.55 | 64.30 | 61.75 | 61.75 | 61.75 | -0.42% | 12,412 |
| Feb 20, 2025 | 62.44 | 64.62 | 62.00 | 62.01 | 62.01 | -0.28% | 7,044 |
| Feb 19, 2025 | 63.00 | 63.00 | 62.00 | 62.18 | 62.18 | -3.22% | 3,016 |
| Feb 18, 2025 | 63.95 | 66.75 | 63.95 | 64.25 | 64.25 | -3.21% | 9,646 |
| Feb 14, 2025 | 63.28 | 66.38 | 63.28 | 66.38 | 66.38 | 5.78% | 5,465 |
| Feb 13, 2025 | 63.09 | 64.85 | 62.75 | 62.75 | 62.75 | 0.27% | 18,252 |
| Feb 12, 2025 | 63.00 | 65.00 | 62.20 | 62.58 | 62.58 | -3.35% | 8,835 |
| Feb 11, 2025 | 62.65 | 64.75 | 62.65 | 64.75 | 64.75 | -0.95% | 2,106 |