Ashtead Group plc (ASHTY)
OTCMKTS · Delayed Price · Currency is USD
278.32
+2.81 (1.02%)
Oct 10, 2025, 10:43 AM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 280.33 | 281.49 | 275.35 | 275.51 | 275.51 | -2.44% | 67,495 |
| Oct 8, 2025 | 277.07 | 282.39 | 276.43 | 282.39 | 282.39 | 1.77% | 93,620 |
| Oct 7, 2025 | 274.72 | 279.52 | 273.81 | 277.47 | 277.47 | 1.66% | 43,770 |
| Oct 6, 2025 | 273.68 | 273.81 | 271.61 | 272.93 | 272.93 | -0.71% | 6,693 |
| Oct 3, 2025 | 271.18 | 275.71 | 271.18 | 274.88 | 274.88 | 2.06% | 6,039 |
| Oct 2, 2025 | 268.89 | 270.36 | 267.06 | 269.34 | 269.34 | -1.20% | 18,296 |
| Oct 1, 2025 | 274.16 | 275.49 | 272.34 | 272.61 | 272.61 | 1.53% | 64,119 |
| Sep 30, 2025 | 268.87 | 269.13 | 266.40 | 268.50 | 268.50 | -0.72% | 63,199 |
| Sep 29, 2025 | 273.76 | 273.76 | 270.23 | 270.46 | 270.46 | 0.01% | 16,754 |
| Sep 26, 2025 | 272.05 | 272.48 | 270.43 | 270.43 | 270.43 | 0.48% | 3,437 |
| Sep 25, 2025 | 269.27 | 271.01 | 267.26 | 269.14 | 269.14 | -3.10% | 10,239 |
| Sep 24, 2025 | 279.71 | 280.26 | 276.57 | 277.74 | 277.74 | -2.20% | 17,591 |
| Sep 23, 2025 | 280.05 | 284.28 | 280.05 | 284.00 | 284.00 | 0.28% | 8,624 |
| Sep 22, 2025 | 283.88 | 286.47 | 281.47 | 283.21 | 283.21 | -0.59% | 4,181 |
| Sep 19, 2025 | 285.53 | 286.67 | 282.10 | 284.89 | 284.89 | -2.63% | 4,875 |
| Sep 18, 2025 | 292.94 | 295.19 | 290.86 | 292.57 | 292.57 | -0.90% | 9,640 |
| Sep 17, 2025 | 298.15 | 298.64 | 292.47 | 295.22 | 295.22 | -0.51% | 9,165 |
| Sep 16, 2025 | 295.66 | 297.28 | 293.35 | 296.74 | 296.74 | 0.59% | 17,926 |
| Sep 15, 2025 | 290.54 | 295.00 | 290.54 | 295.00 | 295.00 | 0.81% | 60,045 |
| Sep 12, 2025 | 290.61 | 294.47 | 289.95 | 292.62 | 292.62 | -1.01% | 28,900 |
| Sep 11, 2025 | 292.61 | 297.22 | 292.28 | 295.61 | 295.61 | 0.14% | 8,644 |
| Sep 10, 2025 | 295.17 | 297.98 | 294.27 | 295.20 | 295.20 | -1.26% | 4,465 |
| Sep 9, 2025 | 303.94 | 305.17 | 297.21 | 298.96 | 298.96 | -1.68% | 5,600 |
| Sep 8, 2025 | 304.81 | 307.19 | 302.26 | 304.06 | 304.06 | 0.93% | 21,629 |
| Sep 5, 2025 | 300.09 | 301.85 | 298.17 | 301.25 | 301.25 | 3.98% | 10,902 |
| Sep 4, 2025 | 291.72 | 292.15 | 288.86 | 289.73 | 289.73 | -1.17% | 5,341 |
| Sep 3, 2025 | 296.06 | 296.56 | 291.50 | 293.15 | 293.15 | 1.49% | 9,248 |
| Sep 2, 2025 | 291.18 | 298.40 | 288.06 | 288.85 | 288.85 | -3.02% | 189,294 |
| Aug 29, 2025 | 298.36 | 298.65 | 295.95 | 297.85 | 297.85 | -0.51% | 19,461 |
| Aug 28, 2025 | 295.23 | 299.99 | 295.23 | 299.37 | 299.37 | 0.40% | 5,864 |
| Aug 27, 2025 | 295.82 | 298.38 | 294.04 | 298.18 | 298.18 | -0.26% | 9,724 |
| Aug 26, 2025 | 298.60 | 299.80 | 297.45 | 298.95 | 298.95 | 1.47% | 12,716 |
| Aug 25, 2025 | 298.92 | 310.30 | 287.54 | 294.63 | 294.63 | -0.14% | 2,916 |
| Aug 22, 2025 | 289.95 | 298.99 | 289.95 | 295.04 | 295.04 | 1.59% | 28,988 |
| Aug 21, 2025 | 290.73 | 291.16 | 287.65 | 290.41 | 290.41 | 0.37% | 3,545 |
| Aug 20, 2025 | 290.86 | 291.19 | 288.06 | 289.34 | 289.34 | -0.44% | 6,111 |
| Aug 19, 2025 | 291.29 | 292.91 | 290.01 | 290.62 | 290.62 | 0.49% | 3,431 |
| Aug 18, 2025 | 287.55 | 289.98 | 286.76 | 289.20 | 289.20 | -0.62% | 6,192 |
| Aug 15, 2025 | 291.03 | 292.39 | 290.70 | 291.00 | 291.00 | 0.07% | 16,819 |
| Aug 14, 2025 | 288.94 | 290.88 | 287.85 | 290.79 | 290.79 | 0.41% | 15,597 |
| Aug 13, 2025 | 285.83 | 289.87 | 285.43 | 289.60 | 289.60 | 1.89% | 24,951 |
| Aug 12, 2025 | 274.38 | 284.22 | 274.29 | 284.22 | 284.22 | 4.78% | 15,891 |
| Aug 11, 2025 | 268.77 | 273.02 | 268.77 | 271.26 | 271.26 | -1.37% | 8,453 |
| Aug 8, 2025 | 280.99 | 280.99 | 272.10 | 275.02 | 275.02 | -0.06% | 5,123 |
| Aug 7, 2025 | 274.76 | 275.50 | 273.00 | 275.18 | 272.33 | 1.01% | 8,209 |
| Aug 6, 2025 | 274.98 | 275.80 | 270.20 | 272.44 | 269.61 | 0.83% | 8,101 |
| Aug 5, 2025 | 267.23 | 271.27 | 266.82 | 270.20 | 267.40 | 1.07% | 14,822 |
| Aug 4, 2025 | 266.43 | 268.72 | 264.52 | 267.35 | 264.58 | 0.01% | 17,134 |
| Aug 1, 2025 | 266.24 | 269.15 | 263.83 | 267.32 | 264.55 | -1.45% | 14,069 |
| Jul 31, 2025 | 272.58 | 274.33 | 269.41 | 271.25 | 268.44 | -0.68% | 23,782 |