Ashtead Group plc (ASHTY)
OTCMKTS
· Delayed Price · Currency is USD
251.56
-1.03 (-0.41%)
Dec 24, 2024, 12:39 PM EST
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 252.06 | 254.49 | 250.02 | 252.49 | 252.49 | -1.07% | 37,172 |
| Dec 20, 2024 | 252.16 | 258.53 | 252.16 | 255.22 | 255.22 | 0.28% | 32,212 |
| Dec 19, 2024 | 256.42 | 257.99 | 252.59 | 254.50 | 254.50 | -2.96% | 95,312 |
| Dec 18, 2024 | 266.52 | 267.11 | 260.00 | 262.26 | 262.26 | -0.53% | 63,311 |
| Dec 17, 2024 | 263.98 | 264.53 | 262.00 | 263.65 | 263.65 | 0.32% | 117,638 |
| Dec 16, 2024 | 261.90 | 265.06 | 261.88 | 262.82 | 262.82 | -0.94% | 55,613 |
| Dec 13, 2024 | 266.99 | 268.66 | 263.93 | 265.31 | 265.31 | -0.79% | 19,602 |
| Dec 12, 2024 | 272.35 | 273.05 | 267.39 | 267.41 | 267.41 | -2.57% | 17,622 |
| Dec 11, 2024 | 271.54 | 278.38 | 270.57 | 274.45 | 274.45 | -1.63% | 62,284 |
| Dec 10, 2024 | 281.13 | 284.15 | 277.46 | 279.00 | 279.00 | -13.86% | 99,615 |
| Dec 9, 2024 | 330.95 | 331.62 | 323.31 | 323.91 | 323.91 | -2.07% | 3,112 |
| Dec 6, 2024 | 331.97 | 332.52 | 327.48 | 330.75 | 330.75 | 0.53% | 5,239 |
| Dec 5, 2024 | 331.87 | 331.95 | 328.94 | 328.99 | 328.99 | 0.38% | 8,842 |
| Dec 4, 2024 | 330.76 | 336.84 | 324.67 | 327.76 | 327.76 | 0.10% | 2,350 |
| Dec 3, 2024 | 328.92 | 330.29 | 324.35 | 327.42 | 327.42 | 1.10% | 3,391 |
| Dec 2, 2024 | 321.54 | 324.53 | 319.32 | 323.87 | 323.87 | -0.79% | 4,962 |
| Nov 29, 2024 | 323.07 | 326.44 | 322.05 | 326.44 | 326.44 | 0.19% | 6,382 |
| Nov 27, 2024 | 324.32 | 326.39 | 322.79 | 325.83 | 325.83 | 1.17% | 4,708 |
| Nov 26, 2024 | 322.72 | 325.74 | 317.73 | 322.07 | 322.07 | -0.91% | 15,968 |
| Nov 25, 2024 | 323.21 | 327.26 | 323.08 | 325.03 | 325.03 | 0.44% | 4,309 |
| Nov 22, 2024 | 317.69 | 325.67 | 315.01 | 323.62 | 323.62 | 2.04% | 4,609 |
| Nov 21, 2024 | 308.79 | 321.74 | 308.79 | 317.16 | 317.16 | -0.01% | 4,881 |
| Nov 20, 2024 | 318.95 | 318.95 | 314.41 | 317.19 | 317.19 | 0.45% | 9,278 |
| Nov 19, 2024 | 312.63 | 317.81 | 312.63 | 315.76 | 315.76 | -2.14% | 9,795 |
| Nov 18, 2024 | 316.36 | 323.00 | 309.90 | 322.65 | 322.65 | 1.49% | 6,816 |
| Nov 15, 2024 | 319.00 | 327.39 | 315.87 | 317.92 | 317.92 | -0.70% | 18,929 |
| Nov 14, 2024 | 323.02 | 323.46 | 318.21 | 320.16 | 320.16 | -1.68% | 125,273 |
| Nov 13, 2024 | 319.92 | 326.74 | 319.84 | 325.63 | 325.63 | 0.50% | 236,566 |
| Nov 12, 2024 | 321.61 | 324.57 | 318.27 | 324.00 | 324.00 | -1.74% | 106,454 |
| Nov 11, 2024 | 331.47 | 331.93 | 325.45 | 329.74 | 329.74 | -0.89% | 10,896 |
| Nov 8, 2024 | 327.36 | 332.70 | 326.18 | 332.70 | 332.70 | -1.55% | 10,626 |
| Nov 7, 2024 | 334.55 | 337.95 | 330.65 | 337.95 | 337.95 | 2.63% | 13,062 |
| Nov 6, 2024 | 324.18 | 329.31 | 320.00 | 329.29 | 329.29 | 4.84% | 17,716 |
| Nov 5, 2024 | 307.88 | 314.82 | 307.01 | 314.10 | 314.10 | 3.02% | 2,435 |
| Nov 4, 2024 | 306.89 | 312.64 | 301.97 | 304.88 | 304.88 | 0.57% | 3,446 |
| Nov 1, 2024 | 305.81 | 306.73 | 302.56 | 303.15 | 303.15 | 0.81% | 3,898 |
| Oct 31, 2024 | 303.28 | 304.02 | 297.18 | 300.71 | 300.71 | -0.35% | 4,202 |
| Oct 30, 2024 | 303.32 | 307.60 | 301.73 | 301.78 | 301.78 | -1.22% | 14,175 |
| Oct 29, 2024 | 304.35 | 308.64 | 303.66 | 305.51 | 305.51 | -1.79% | 3,242 |
| Oct 28, 2024 | 307.82 | 313.61 | 307.82 | 311.07 | 311.07 | 1.86% | 4,560 |
| Oct 25, 2024 | 310.62 | 312.34 | 303.69 | 305.40 | 305.40 | -1.64% | 8,100 |
| Oct 24, 2024 | 306.66 | 310.50 | 305.71 | 310.50 | 310.50 | 0.98% | 9,716 |
| Oct 23, 2024 | 304.42 | 309.85 | 302.84 | 307.50 | 307.50 | 0.84% | 11,738 |
| Oct 22, 2024 | 304.66 | 305.12 | 300.92 | 304.93 | 304.93 | -0.52% | 6,729 |
| Oct 21, 2024 | 304.74 | 308.30 | 302.54 | 306.53 | 306.53 | -1.30% | 2,279 |
| Oct 18, 2024 | 311.65 | 312.46 | 305.99 | 310.58 | 310.58 | 0.54% | 7,898 |
| Oct 17, 2024 | 315.15 | 315.15 | 305.18 | 308.90 | 308.90 | -0.72% | 3,650 |
| Oct 16, 2024 | 305.42 | 311.79 | 303.09 | 311.14 | 311.14 | 2.65% | 2,669 |
| Oct 15, 2024 | 306.71 | 308.77 | 300.94 | 303.12 | 303.12 | -0.70% | 2,188 |
| Oct 14, 2024 | 301.69 | 305.36 | 299.07 | 305.27 | 305.27 | 1.41% | 2,057 |
| Oct 11, 2024 | 299.01 | 304.54 | 298.82 | 301.02 | 301.02 | -0.38% | 4,900 |
| Oct 10, 2024 | 300.01 | 303.05 | 296.84 | 302.18 | 302.18 | -2.05% | 2,411 |
| Oct 9, 2024 | 307.47 | 308.89 | 305.75 | 308.50 | 308.50 | 2.96% | 1,672 |
| Oct 8, 2024 | 302.75 | 302.75 | 299.55 | 299.63 | 299.63 | 0.87% | 6,260 |
| Oct 7, 2024 | 297.93 | 299.88 | 294.38 | 297.06 | 297.06 | -0.10% | 11,306 |
| Oct 4, 2024 | 299.30 | 299.30 | 294.39 | 297.35 | 297.35 | -0.04% | 3,986 |
| Oct 3, 2024 | 301.02 | 301.48 | 295.84 | 297.47 | 297.47 | -3.15% | 7,784 |
| Oct 2, 2024 | 306.77 | 308.70 | 304.10 | 307.16 | 307.16 | -0.27% | 5,458 |
| Oct 1, 2024 | 314.80 | 314.80 | 304.98 | 308.00 | 308.00 | -0.29% | 20,349 |
| Sep 30, 2024 | 312.65 | 313.99 | 308.89 | 308.89 | 308.89 | -1.63% | 2,825 |
| Sep 27, 2024 | 313.82 | 315.56 | 311.75 | 314.00 | 314.00 | 0.96% | 5,714 |
| Sep 26, 2024 | 312.23 | 314.83 | 308.90 | 311.00 | 311.00 | 2.17% | 22,157 |
| Sep 25, 2024 | 305.00 | 305.71 | 301.08 | 304.40 | 304.40 | 0.55% | 8,796 |
| Sep 24, 2024 | 304.04 | 304.04 | 298.86 | 302.72 | 302.72 | 0.86% | 6,306 |
| Sep 23, 2024 | 295.64 | 302.18 | 295.64 | 300.15 | 300.15 | -1.07% | 3,913 |
| Sep 20, 2024 | 300.84 | 305.22 | 299.03 | 303.39 | 303.39 | -2.21% | 9,402 |
| Sep 19, 2024 | 305.69 | 310.80 | 304.11 | 310.24 | 310.24 | 4.73% | 3,896 |
| Sep 18, 2024 | 291.90 | 299.00 | 291.90 | 296.24 | 296.24 | 0.66% | 6,423 |
| Sep 17, 2024 | 292.01 | 295.36 | 289.37 | 294.31 | 294.31 | 2.46% | 3,013 |
| Sep 16, 2024 | 280.26 | 287.30 | 280.26 | 287.23 | 287.23 | 1.80% | 5,020 |
| Sep 13, 2024 | 279.46 | 283.63 | 279.46 | 282.14 | 282.14 | 1.15% | 5,807 |
| Sep 12, 2024 | 275.69 | 280.27 | 274.94 | 278.93 | 278.93 | 0.17% | 10,641 |
| Sep 11, 2024 | 275.79 | 278.47 | 270.54 | 278.46 | 278.46 | -0.64% | 92,456 |
| Sep 10, 2024 | 276.20 | 280.27 | 273.93 | 280.26 | 280.26 | 0.24% | 18,519 |
| Sep 9, 2024 | 282.08 | 287.54 | 276.18 | 279.58 | 279.58 | 1.05% | 5,866 |
| Sep 6, 2024 | 282.46 | 285.66 | 275.00 | 276.67 | 276.67 | -1.75% | 21,558 |
| Sep 5, 2024 | 284.83 | 286.17 | 277.67 | 281.60 | 281.60 | 1.42% | 19,826 |
| Sep 4, 2024 | 275.94 | 281.72 | 275.94 | 277.66 | 277.66 | -1.74% | 4,866 |
| Sep 3, 2024 | 291.35 | 292.46 | 282.36 | 282.58 | 282.58 | -1.00% | 4,003 |
| Aug 30, 2024 | 283.45 | 289.16 | 283.45 | 285.42 | 285.42 | 1.13% | 3,797 |
| Aug 29, 2024 | 283.69 | 286.35 | 281.66 | 282.23 | 282.23 | 0.20% | 10,643 |
| Aug 28, 2024 | 280.18 | 282.50 | 278.27 | 281.68 | 281.68 | 0.09% | 3,253 |
| Aug 27, 2024 | 279.95 | 283.52 | 278.51 | 281.44 | 281.44 | 0.08% | 2,915 |
| Aug 26, 2024 | 284.50 | 291.70 | 274.49 | 281.21 | 281.21 | -0.94% | 2,406 |
| Aug 23, 2024 | 270.01 | 285.99 | 270.01 | 283.89 | 283.89 | 3.73% | 4,503 |
| Aug 22, 2024 | 273.53 | 278.60 | 272.76 | 273.68 | 273.68 | -1.77% | 3,736 |
| Aug 21, 2024 | 273.39 | 278.62 | 270.53 | 278.62 | 278.62 | 0.99% | 9,982 |
| Aug 20, 2024 | 272.05 | 277.55 | 272.05 | 275.89 | 275.89 | -1.47% | 4,827 |
| Aug 19, 2024 | 276.78 | 280.02 | 273.11 | 280.01 | 280.01 | 2.12% | 4,090 |
| Aug 16, 2024 | 271.20 | 276.00 | 271.20 | 274.21 | 274.21 | -1.58% | 3,997 |
| Aug 15, 2024 | 276.23 | 278.70 | 275.00 | 278.62 | 278.62 | 2.39% | 3,935 |
| Aug 14, 2024 | 271.66 | 275.38 | 271.16 | 272.12 | 272.12 | 0.41% | 3,583 |
| Aug 13, 2024 | 278.06 | 278.06 | 265.91 | 271.00 | 271.00 | 0.93% | 3,968 |
| Aug 12, 2024 | 266.11 | 272.99 | 266.01 | 268.50 | 268.50 | -0.25% | 9,699 |
| Aug 9, 2024 | 265.37 | 269.17 | 263.94 | 269.16 | 269.16 | -0.62% | 5,761 |
| Aug 8, 2024 | 267.66 | 272.51 | 266.69 | 270.85 | 267.30 | 2.01% | 6,250 |
| Aug 7, 2024 | 272.00 | 273.47 | 264.96 | 265.50 | 262.03 | 0.94% | 9,835 |
| Aug 6, 2024 | 256.17 | 266.82 | 256.17 | 263.03 | 259.59 | -0.68% | 14,380 |
| Aug 5, 2024 | 259.48 | 266.11 | 258.18 | 264.84 | 261.37 | -2.10% | 19,260 |
| Aug 2, 2024 | 265.05 | 270.52 | 262.65 | 270.52 | 266.98 | -3.44% | 48,242 |