Ashtead Group plc (ASHTY)
OTCMKTS · Delayed Price · Currency is USD
246.99
-6.00 (-2.37%)
Feb 21, 2025, 3:00 PM EST

Ashtead Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025254.49254.59245.66246.99246.99-2.37%8,861
Feb 20, 2025251.57253.29250.14252.99252.990.24%11,844
Feb 19, 2025250.77252.39250.10252.39252.39-2.47%14,461
Feb 18, 2025262.08262.65256.52258.79258.791.28%10,855
Feb 14, 2025256.52257.92255.43255.52255.520.10%7,338
Feb 13, 2025253.14255.45252.55255.26255.260.41%6,978
Feb 12, 2025250.73254.27248.71254.22254.22-0.41%7,369
Feb 11, 2025251.76255.28251.55255.26255.261.75%11,616
Feb 10, 2025252.69252.69250.00250.88250.881.43%26,274
Feb 7, 2025253.03253.37247.20247.35247.35-3.23%12,174
Feb 6, 2025253.09256.41253.00255.61255.610.70%20,407
Feb 5, 2025253.51254.16251.44253.83253.83-0.38%6,454
Feb 4, 2025253.96257.40253.96254.80254.80-1.48%11,840
Feb 3, 2025256.81262.87255.25258.62258.62-2.39%24,165
Jan 31, 2025268.08268.90264.51264.94264.94-0.97%9,482
Jan 30, 2025264.37270.47264.31267.54267.542.06%17,002
Jan 29, 2025264.37266.88260.79262.15262.15-0.87%26,388
Jan 28, 2025266.68266.83260.48264.44264.44-2.10%12,347
Jan 27, 2025263.91270.15263.91270.11270.11-1.14%30,134
Jan 24, 2025272.10277.13269.11273.22273.220.08%15,123
Jan 23, 2025272.46275.91269.58273.00273.000.90%10,860
Jan 22, 2025276.90277.49268.16270.57270.57-1.61%32,468
Jan 21, 2025272.05275.00271.04275.00275.004.81%36,312
Jan 17, 2025261.35263.49260.47262.38262.382.24%10,186
Jan 16, 2025255.95258.05251.24256.63256.630.27%65,105
Jan 15, 2025256.65257.15253.65255.93255.933.41%12,614
Jan 14, 2025250.23250.27245.57247.50247.502.53%50,423
Jan 13, 2025236.89242.66235.29241.40241.40-0.89%94,575
Jan 10, 2025242.90244.99240.56243.56243.56-0.88%308,948
Jan 8, 2025245.47248.54243.28245.71244.27-1.44%36,146
Jan 7, 2025251.52252.34247.10249.30247.84-0.28%23,761
Jan 6, 2025251.00255.16249.33250.00248.531.44%18,676
Jan 3, 2025246.41250.58244.73246.44244.991.78%19,827
Jan 2, 2025249.64249.64241.88242.14240.72-0.97%32,611
Dec 31, 2024246.68257.96244.41244.50243.06-1.89%18,511
Dec 30, 2024251.84251.85247.53249.20247.74-0.32%17,304
Dec 27, 2024254.65254.65248.59249.99248.52-0.99%26,799
Dec 26, 2024250.00254.59250.00252.50251.020.45%10,843
Dec 24, 2024250.00257.86250.00251.37249.89-0.44%10,611
Dec 23, 2024252.06254.49250.02252.49251.01-1.07%37,172
Dec 20, 2024252.16258.53252.16255.22253.720.28%32,212
Dec 19, 2024256.42257.99252.59254.50253.00-2.96%95,312
Dec 18, 2024266.52267.11260.00262.26260.72-0.53%63,311
Dec 17, 2024263.98264.53262.00263.65262.100.32%117,638
Dec 16, 2024261.90265.06261.88262.82261.28-0.94%55,613
Dec 13, 2024266.99268.66263.93265.31263.75-0.79%19,602
Dec 12, 2024272.35273.05267.39267.41265.84-2.57%17,622
Dec 11, 2024271.54278.38270.57274.45272.84-1.63%62,284
Dec 10, 2024281.13284.15277.46279.00277.36-13.86%99,615
Dec 9, 2024330.95331.62323.31323.91322.01-2.07%3,112
Dec 6, 2024331.97332.52327.48330.75328.810.53%5,239
Dec 5, 2024331.87331.95328.94328.99327.060.38%8,842
Dec 4, 2024330.76336.84324.67327.76325.830.10%2,350
Dec 3, 2024328.92330.29324.35327.42325.501.10%3,391
Dec 2, 2024321.54324.53319.32323.87321.97-0.79%4,962
Nov 29, 2024323.07326.44322.05326.44324.520.19%6,382
Nov 27, 2024324.32326.39322.79325.83323.921.17%4,708
Nov 26, 2024322.72325.74317.73322.07320.18-0.91%15,968
Nov 25, 2024323.21327.26323.08325.03323.120.44%4,309
Nov 22, 2024317.69325.67315.01323.62321.722.04%4,609
Nov 21, 2024308.79321.74308.79317.16315.30-0.01%4,881
Nov 20, 2024318.95318.95314.41317.19315.330.45%9,278
Nov 19, 2024312.63317.81312.63315.76313.90-2.14%9,795
Nov 18, 2024316.36323.00309.90322.65320.751.49%6,816
Nov 15, 2024319.00327.39315.87317.92316.05-0.70%18,929
Nov 14, 2024323.02323.46318.21320.16318.28-1.68%125,273
Nov 13, 2024319.92326.74319.84325.63323.720.50%236,566
Nov 12, 2024321.61324.57318.27324.00322.10-1.74%106,454
Nov 11, 2024331.47331.93325.45329.74327.80-0.89%10,896
Nov 8, 2024327.36332.70326.18332.70330.75-1.55%10,626
Nov 7, 2024334.55337.95330.65337.95335.962.63%13,062
Nov 6, 2024324.18329.31320.00329.29327.364.84%17,716
Nov 5, 2024307.88314.82307.01314.10312.253.02%2,435
Nov 4, 2024306.89312.64301.97304.88303.090.57%3,446
Nov 1, 2024305.81306.73302.56303.15301.370.81%3,898
Oct 31, 2024303.28304.02297.18300.71298.94-0.35%4,202
Oct 30, 2024303.32307.60301.73301.78300.01-1.22%14,175
Oct 29, 2024304.35308.64303.66305.51303.71-1.79%3,242
Oct 28, 2024307.82313.61307.82311.07309.241.86%4,560
Oct 25, 2024310.62312.34303.69305.40303.61-1.64%8,100
Oct 24, 2024306.66310.50305.71310.50308.680.98%9,716
Oct 23, 2024304.42309.85302.84307.50305.690.84%11,738
Oct 22, 2024304.66305.12300.92304.93303.14-0.52%6,729
Oct 21, 2024304.74308.30302.54306.53304.73-1.30%2,279
Oct 18, 2024311.65312.46305.99310.58308.760.54%7,898
Oct 17, 2024315.15315.15305.18308.90307.08-0.72%3,650
Oct 16, 2024305.42311.79303.09311.14309.312.65%2,669
Oct 15, 2024306.71308.77300.94303.12301.34-0.70%2,188
Oct 14, 2024301.69305.36299.07305.27303.481.41%2,057
Oct 11, 2024299.01304.54298.82301.02299.25-0.38%4,900
Oct 10, 2024300.01303.05296.84302.18300.40-2.05%2,411
Oct 9, 2024307.47308.89305.75308.50306.692.96%1,672
Oct 8, 2024302.75302.75299.55299.63297.870.87%6,260
Oct 7, 2024297.93299.88294.38297.06295.31-0.10%11,306
Oct 4, 2024299.30299.30294.39297.35295.60-0.04%3,986
Oct 3, 2024301.02301.48295.84297.47295.72-3.15%7,784
Oct 2, 2024306.77308.70304.10307.16305.36-0.27%5,458
Oct 1, 2024314.80314.80304.98308.00306.19-0.29%20,349
Sep 30, 2024312.65313.99308.89308.89307.07-1.63%2,825
Sep 27, 2024313.82315.56311.75314.00312.150.96%5,714