Ashtead Group plc (ASHTY)
OTCMKTS
· Delayed Price · Currency is USD
222.04
+8.57 (4.01%)
Apr 24, 2025, 1:45 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 217.35 | 219.45 | 212.44 | 213.47 | 213.47 | 1.16% | 28,560 |
| Apr 22, 2025 | 208.02 | 217.88 | 208.02 | 211.03 | 211.03 | 1.71% | 150,538 |
| Apr 21, 2025 | 212.00 | 215.10 | 205.09 | 207.49 | 207.49 | -1.75% | 31,410 |
| Apr 17, 2025 | 209.42 | 214.74 | 209.02 | 211.19 | 211.19 | 2.09% | 11,519 |
| Apr 16, 2025 | 208.95 | 211.79 | 206.85 | 206.86 | 206.86 | -1.37% | 282,045 |
| Apr 15, 2025 | 208.12 | 211.87 | 208.11 | 209.74 | 209.74 | 1.32% | 99,771 |
| Apr 14, 2025 | 205.60 | 210.65 | 205.15 | 207.00 | 207.00 | 0.02% | 162,904 |
| Apr 11, 2025 | 197.95 | 208.97 | 197.95 | 206.96 | 206.96 | 0.32% | 532,420 |
| Apr 10, 2025 | 211.76 | 217.14 | 198.55 | 206.30 | 206.30 | -6.65% | 25,789 |
| Apr 9, 2025 | 195.01 | 222.88 | 193.34 | 221.00 | 221.00 | 14.21% | 42,175 |
| Apr 8, 2025 | 200.20 | 203.39 | 190.00 | 193.50 | 193.50 | 1.31% | 69,947 |
| Apr 7, 2025 | 187.48 | 196.02 | 186.01 | 191.00 | 191.00 | - | 147,184 |
| Apr 4, 2025 | 197.56 | 199.27 | 190.00 | 191.00 | 191.00 | -7.95% | 94,686 |
| Apr 3, 2025 | 209.63 | 211.12 | 206.80 | 207.50 | 207.50 | -5.34% | 15,669 |
| Apr 2, 2025 | 214.83 | 220.14 | 214.13 | 219.20 | 219.20 | 0.47% | 11,610 |
| Apr 1, 2025 | 216.86 | 218.66 | 215.00 | 218.17 | 218.17 | 0.54% | 16,554 |
| Mar 31, 2025 | 217.25 | 218.55 | 215.56 | 217.00 | 217.00 | -2.47% | 27,684 |
| Mar 28, 2025 | 229.79 | 229.79 | 222.22 | 222.50 | 222.50 | -2.35% | 9,175 |
| Mar 27, 2025 | 226.17 | 229.00 | 225.06 | 227.85 | 227.85 | 0.19% | 15,850 |
| Mar 26, 2025 | 230.81 | 234.61 | 227.26 | 227.42 | 227.42 | -2.07% | 9,673 |
| Mar 25, 2025 | 232.71 | 233.91 | 231.74 | 232.23 | 232.23 | -0.33% | 8,850 |
| Mar 24, 2025 | 231.08 | 233.00 | 230.70 | 233.00 | 233.00 | 1.97% | 19,348 |
| Mar 21, 2025 | 226.18 | 229.50 | 226.15 | 228.50 | 228.50 | -0.97% | 62,500 |
| Mar 20, 2025 | 227.79 | 231.47 | 227.79 | 230.74 | 230.74 | 0.22% | 10,810 |
| Mar 19, 2025 | 228.31 | 231.10 | 227.08 | 230.23 | 230.23 | 0.36% | 140,011 |
| Mar 18, 2025 | 230.60 | 231.18 | 228.99 | 229.41 | 229.41 | -0.15% | 11,602 |
| Mar 17, 2025 | 229.60 | 232.19 | 227.01 | 229.75 | 229.75 | 0.76% | 25,873 |
| Mar 14, 2025 | 225.20 | 229.98 | 223.14 | 228.01 | 228.01 | 2.26% | 12,848 |
| Mar 13, 2025 | 226.50 | 228.64 | 222.43 | 222.98 | 222.98 | -1.58% | 14,357 |
| Mar 12, 2025 | 230.55 | 231.27 | 225.00 | 226.55 | 226.55 | -0.22% | 55,975 |
| Mar 11, 2025 | 226.34 | 230.55 | 225.07 | 227.06 | 227.06 | -1.17% | 114,367 |
| Mar 10, 2025 | 227.07 | 231.34 | 226.50 | 229.75 | 229.75 | -3.54% | 178,628 |
| Mar 7, 2025 | 233.49 | 238.19 | 233.00 | 238.19 | 238.19 | 2.56% | 15,799 |
| Mar 6, 2025 | 233.43 | 236.57 | 231.31 | 232.25 | 232.25 | -1.94% | 31,896 |
| Mar 5, 2025 | 234.08 | 238.14 | 231.62 | 236.84 | 236.84 | 2.09% | 12,196 |
| Mar 4, 2025 | 229.79 | 232.49 | 223.72 | 231.99 | 231.99 | -2.97% | 15,682 |
| Mar 3, 2025 | 249.30 | 249.97 | 239.09 | 239.09 | 239.09 | -0.05% | 12,886 |
| Feb 28, 2025 | 242.53 | 243.92 | 239.16 | 239.21 | 239.21 | -0.16% | 9,829 |
| Feb 27, 2025 | 244.72 | 244.72 | 239.59 | 239.59 | 239.59 | -2.24% | 10,731 |
| Feb 26, 2025 | 244.47 | 246.81 | 243.10 | 245.09 | 245.09 | 1.99% | 14,122 |
| Feb 25, 2025 | 242.09 | 243.25 | 236.61 | 240.30 | 240.30 | -1.69% | 22,434 |
| Feb 24, 2025 | 246.48 | 247.01 | 242.70 | 244.42 | 244.42 | -1.04% | 14,213 |
| Feb 21, 2025 | 254.49 | 254.59 | 245.66 | 246.99 | 246.99 | -2.37% | 8,861 |
| Feb 20, 2025 | 251.57 | 253.29 | 250.14 | 252.99 | 252.99 | 0.24% | 11,844 |
| Feb 19, 2025 | 250.77 | 252.39 | 250.10 | 252.39 | 252.39 | -2.47% | 14,461 |
| Feb 18, 2025 | 262.08 | 262.65 | 256.52 | 258.79 | 258.79 | 1.28% | 10,855 |
| Feb 14, 2025 | 256.52 | 257.92 | 255.43 | 255.52 | 255.52 | 0.10% | 7,338 |
| Feb 13, 2025 | 253.14 | 255.45 | 252.55 | 255.26 | 255.26 | 0.41% | 6,978 |
| Feb 12, 2025 | 250.73 | 254.27 | 248.71 | 254.22 | 254.22 | -0.41% | 7,369 |
| Feb 11, 2025 | 251.76 | 255.28 | 251.55 | 255.26 | 255.26 | 1.75% | 11,616 |