Ashtead Group plc (ASHTF)
OTCMKTS · Delayed Price · Currency is USD
63.55
-2.95 (-4.44%)
At close: Jan 30, 2026
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 67.35 | 67.35 | 63.55 | 63.55 | 63.55 | -4.44% | 2,421 |
| Jan 29, 2026 | 68.50 | 68.50 | 65.34 | 66.50 | 66.50 | -4.76% | 20,287 |
| Jan 28, 2026 | 70.75 | 71.00 | 69.82 | 69.82 | 69.82 | 0.45% | 3,008 |
| Jan 27, 2026 | 70.00 | 70.50 | 69.25 | 69.51 | 69.51 | -4.16% | 2,772 |
| Jan 26, 2026 | 73.45 | 73.45 | 69.77 | 72.53 | 72.53 | 1.78% | 6,375 |
| Jan 22, 2026 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 3.47% | 785 |
| Jan 21, 2026 | 67.21 | 70.35 | 67.21 | 68.87 | 68.87 | 3.95% | 9,243 |
| Jan 20, 2026 | 69.53 | 69.53 | 66.25 | 66.25 | 66.25 | -8.08% | 4,161 |
| Jan 16, 2026 | 71.50 | 72.25 | 71.50 | 72.08 | 72.08 | 1.52% | 981 |
| Jan 15, 2026 | 73.71 | 73.71 | 71.00 | 71.00 | 71.00 | 0.10% | 1,808 |
| Jan 13, 2026 | 73.50 | 73.50 | 70.93 | 70.93 | 70.93 | -1.35% | 15,985 |
| Jan 12, 2026 | 73.44 | 73.44 | 71.87 | 71.90 | 71.90 | -3.02% | 1,256 |
| Jan 9, 2026 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | 0.46% | 661 |
| Jan 8, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | -0.01% | 855 |
| Jan 7, 2026 | 73.00 | 73.81 | 72.71 | 73.81 | 73.44 | 1.30% | 1,054 |
| Jan 6, 2026 | 73.38 | 73.44 | 72.87 | 72.87 | 72.49 | 1.13% | 2,397 |
| Jan 5, 2026 | 71.05 | 72.09 | 71.05 | 72.05 | 71.68 | 8.22% | 1,083 |
| Jan 2, 2026 | 68.62 | 70.31 | 66.58 | 66.58 | 66.24 | -2.45% | 14,630 |
| Dec 31, 2025 | 68.44 | 68.44 | 68.25 | 68.25 | 67.90 | -2.64% | 357 |
| Dec 30, 2025 | 70.00 | 70.10 | 68.50 | 70.10 | 69.74 | -0.44% | 5,050 |
| Dec 29, 2025 | 69.04 | 70.43 | 69.04 | 70.41 | 70.05 | 0.09% | 1,307 |
| Dec 26, 2025 | 70.35 | 70.35 | 70.35 | 70.35 | 69.99 | -0.52% | 270 |
| Dec 23, 2025 | 70.51 | 70.73 | 70.41 | 70.72 | 70.36 | -0.90% | 21,349 |
| Dec 22, 2025 | 71.35 | 71.36 | 69.23 | 71.36 | 71.00 | -3.57% | 2,280 |
| Dec 19, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.62 | 3.50% | 102 |
| Dec 18, 2025 | 72.00 | 72.00 | 71.50 | 71.50 | 71.14 | 0.86% | 1,082 |
| Dec 17, 2025 | 71.94 | 73.04 | 70.89 | 70.89 | 70.53 | -3.21% | 3,965 |
| Dec 16, 2025 | 71.50 | 73.24 | 71.33 | 73.24 | 72.87 | 4.63% | 15,264 |
| Dec 15, 2025 | 70.52 | 70.53 | 70.00 | 70.00 | 69.64 | 0.56% | 1,016 |
| Dec 12, 2025 | 69.29 | 69.61 | 69.29 | 69.61 | 69.26 | 2.55% | 4,179 |
| Dec 11, 2025 | 66.15 | 67.88 | 66.15 | 67.88 | 67.54 | 6.79% | 1,917 |
| Dec 10, 2025 | 64.45 | 64.45 | 63.25 | 63.56 | 63.24 | -1.37% | 3,550 |
| Dec 9, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.12 | -0.65% | 316 |
| Dec 8, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.54 | 0.61% | 2,512 |
| Dec 5, 2025 | 65.85 | 65.85 | 64.47 | 64.47 | 64.14 | -0.82% | 1,173 |
| Dec 4, 2025 | 63.87 | 65.00 | 63.86 | 65.00 | 64.67 | 3.31% | 3,750 |
| Dec 3, 2025 | 62.30 | 63.10 | 62.25 | 62.92 | 62.60 | 2.74% | 9,364 |
| Dec 2, 2025 | 62.60 | 62.60 | 61.24 | 61.24 | 60.93 | -3.12% | 6,611 |
| Dec 1, 2025 | 63.83 | 63.83 | 63.22 | 63.22 | 62.89 | -0.67% | 2,582 |
| Nov 26, 2025 | 63.09 | 63.64 | 63.09 | 63.64 | 63.32 | 1.30% | 3,147 |
| Nov 25, 2025 | 63.09 | 63.09 | 62.22 | 62.83 | 62.51 | 1.80% | 9,452 |
| Nov 24, 2025 | 61.06 | 62.59 | 61.06 | 61.72 | 61.40 | 0.47% | 3,393 |
| Nov 21, 2025 | 61.00 | 61.54 | 60.89 | 61.43 | 61.12 | 0.70% | 15,977 |
| Nov 20, 2025 | 61.20 | 61.20 | 61.00 | 61.00 | 60.69 | 0.96% | 1,827 |
| Nov 19, 2025 | 61.00 | 62.00 | 60.42 | 60.42 | 60.11 | -1.77% | 3,489 |
| Nov 18, 2025 | 61.83 | 62.65 | 60.76 | 61.51 | 61.20 | -0.63% | 4,149 |
| Nov 17, 2025 | 62.39 | 62.39 | 61.90 | 61.90 | 61.59 | -2.06% | 2,937 |
| Nov 14, 2025 | 63.20 | 63.23 | 63.20 | 63.21 | 62.88 | -0.98% | 3,206 |
| Nov 13, 2025 | 64.38 | 64.38 | 62.86 | 63.83 | 63.51 | -1.59% | 3,260 |
| Nov 12, 2025 | 64.86 | 64.91 | 64.75 | 64.86 | 64.53 | 2.14% | 8,038 |