Ashtead Group plc (ASHTY)
OTCMKTS · Delayed Price · Currency is USD
248.88
-2.28 (-0.91%)
Nov 7, 2025, 3:57 PM EST
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 248.98 | 250.53 | 246.29 | 248.88 | 248.88 | -0.91% | 7,435 |
| Nov 6, 2025 | 253.49 | 253.98 | 249.37 | 251.16 | 251.16 | -2.59% | 9,337 |
| Nov 5, 2025 | 258.31 | 260.55 | 257.41 | 257.85 | 257.85 | 0.91% | 13,826 |
| Nov 4, 2025 | 256.53 | 258.11 | 253.91 | 255.53 | 255.53 | -1.98% | 29,208 |
| Nov 3, 2025 | 265.79 | 266.49 | 259.20 | 260.70 | 260.70 | -3.44% | 39,976 |
| Oct 31, 2025 | 268.24 | 270.51 | 267.13 | 269.99 | 269.99 | -0.19% | 11,331 |
| Oct 30, 2025 | 272.18 | 273.73 | 270.51 | 270.51 | 270.51 | -0.88% | 26,763 |
| Oct 29, 2025 | 268.16 | 275.78 | 268.16 | 272.90 | 272.90 | -0.39% | 11,308 |
| Oct 28, 2025 | 274.42 | 275.84 | 265.00 | 273.98 | 273.98 | -2.45% | 26,068 |
| Oct 27, 2025 | 284.52 | 285.51 | 277.33 | 280.86 | 280.86 | -1.28% | 38,386 |
| Oct 24, 2025 | 286.25 | 286.72 | 283.72 | 284.49 | 284.49 | -0.05% | 4,617 |
| Oct 23, 2025 | 285.44 | 288.89 | 283.00 | 284.63 | 284.63 | -2.86% | 20,685 |
| Oct 22, 2025 | 293.32 | 295.62 | 291.00 | 293.00 | 293.00 | 0.84% | 15,719 |
| Oct 21, 2025 | 290.84 | 293.29 | 289.05 | 290.56 | 290.56 | -0.10% | 8,805 |
| Oct 20, 2025 | 289.70 | 291.76 | 289.30 | 290.84 | 290.84 | 0.34% | 3,303 |
| Oct 17, 2025 | 287.53 | 291.14 | 286.44 | 289.86 | 289.86 | -0.45% | 6,470 |
| Oct 16, 2025 | 287.40 | 292.75 | 286.74 | 291.16 | 291.16 | 1.58% | 13,676 |
| Oct 15, 2025 | 284.59 | 286.62 | 282.33 | 286.62 | 286.62 | 3.10% | 55,889 |
| Oct 14, 2025 | 275.70 | 279.71 | 273.47 | 278.00 | 278.00 | -0.39% | 5,863 |
| Oct 13, 2025 | 278.55 | 280.83 | 278.55 | 279.09 | 279.09 | 2.37% | 12,235 |
| Oct 10, 2025 | 279.75 | 280.22 | 272.63 | 272.63 | 272.63 | -1.05% | 13,587 |
| 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 |