Ashtead Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	73.13	74.45	71.79	72.36	72.36	-2.32%	9,538
Feb 25, 2026	72.95	74.08	70.90	74.08	74.08	3.61%	2,304
Feb 24, 2026	70.75	71.50	70.75	71.50	71.50	4.18%	2,935
Feb 23, 2026	70.50	71.00	68.29	68.63	68.63	0.12%	3,324
Feb 20, 2026	69.50	69.50	68.55	68.55	68.55	-2.77%	2,918
Feb 19, 2026	69.50	70.50	69.50	70.50	70.50	1.33%	3,518
Feb 18, 2026	70.00	70.00	67.84	69.58	69.58	1.45%	3,950
Feb 17, 2026	70.30	70.30	68.58	68.58	68.58	-3.75%	3,684
Feb 13, 2026	72.02	72.02	71.25	71.25	71.25	-1.93%	2,104
Feb 12, 2026	71.48	72.65	71.47	72.65	72.65	3.45%	1,702
Feb 11, 2026	70.00	70.23	70.00	70.23	70.23	1.68%	1,246
Feb 10, 2026	68.16	69.99	68.16	69.07	69.07	1.14%	1,036
Feb 9, 2026	68.29	68.29	68.29	68.29	68.29	1.10%	716
Feb 6, 2026	67.50	67.75	67.00	67.55	67.55	0.59%	3,030
Feb 5, 2026	66.92	67.16	65.39	67.16	67.16	-0.70%	1,812
Feb 4, 2026	67.10	68.19	67.10	67.63	67.63	3.82%	12,749
Feb 3, 2026	66.43	66.43	63.49	65.14	65.14	-4.56%	4,915
Feb 2, 2026	66.00	68.25	66.00	68.25	68.25	7.40%	3,447
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