Ashtead Group plc (ASHTY)
OTCMKTS · Delayed Price · Currency is USD
302.71
+1.46 (0.48%)
Sep 8, 2025, 3:28 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 304.81 | 307.19 | 302.77 | 303.35 | - | 0.70% | 3,450 |
| 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 |
| Jul 30, 2025 | 273.69 | 274.63 | 270.17 | 273.10 | 270.27 | -0.88% | 27,977 |
| Jul 29, 2025 | 277.72 | 277.72 | 271.90 | 275.52 | 272.67 | -0.31% | 27,409 |
| Jul 28, 2025 | 279.30 | 279.30 | 274.47 | 276.39 | 273.53 | -0.92% | 7,626 |
| Jul 25, 2025 | 277.08 | 279.50 | 276.69 | 278.95 | 276.06 | 0.78% | 15,599 |
| Jul 24, 2025 | 271.92 | 278.16 | 271.11 | 276.80 | 273.93 | 3.67% | 81,826 |
| Jul 23, 2025 | 266.16 | 267.17 | 264.70 | 267.00 | 264.23 | 2.89% | 158,902 |
| Jul 22, 2025 | 257.03 | 259.80 | 255.36 | 259.50 | 256.81 | -0.68% | 54,817 |
| Jul 21, 2025 | 262.23 | 263.57 | 260.00 | 261.27 | 258.56 | -0.59% | 63,749 |
| Jul 18, 2025 | 263.32 | 263.32 | 260.26 | 262.81 | 260.09 | 0.31% | 32,684 |
| Jul 17, 2025 | 260.27 | 262.00 | 259.24 | 261.99 | 259.28 | 2.54% | 20,184 |
| Jul 16, 2025 | 258.87 | 258.87 | 253.63 | 255.50 | 252.85 | -2.82% | 44,311 |
| Jul 15, 2025 | 262.63 | 265.90 | 257.93 | 262.92 | 260.20 | 0.47% | 70,932 |
| Jul 14, 2025 | 258.46 | 263.85 | 258.46 | 261.70 | 258.99 | -0.96% | 47,029 |
| Jul 11, 2025 | 260.06 | 264.27 | 260.06 | 264.24 | 261.50 | -2.39% | 17,565 |
| Jul 10, 2025 | 266.04 | 272.08 | 265.62 | 270.70 | 267.90 | 2.52% | 80,103 |
| Jul 9, 2025 | 260.10 | 266.45 | 259.70 | 264.05 | 261.31 | 1.16% | 135,128 |
| Jul 8, 2025 | 256.12 | 261.50 | 256.04 | 261.02 | 258.32 | -0.37% | 98,304 |
| Jul 7, 2025 | 262.96 | 264.23 | 260.71 | 262.00 | 259.29 | -1.05% | 37,107 |
| Jul 3, 2025 | 262.82 | 267.98 | 262.82 | 264.77 | 262.03 | -0.13% | 16,762 |
| Jul 2, 2025 | 258.45 | 265.80 | 258.45 | 265.11 | 262.36 | 2.76% | 28,475 |
| Jul 1, 2025 | 254.35 | 258.63 | 254.04 | 258.00 | 255.33 | -0.37% | 66,519 |
| Jun 30, 2025 | 258.31 | 260.14 | 257.87 | 258.96 | 256.28 | -0.47% | 36,695 |
| Jun 27, 2025 | 255.13 | 261.93 | 255.02 | 260.19 | 257.49 | 3.95% | 59,407 |