Ashtead Group plc (ASHTY)
OTCMKTS
· Delayed Price · Currency is USD
236.70
+1.08 (0.46%)
May 16, 2025, 4:00 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 233.32 | 237.00 | 232.46 | 236.70 | 236.70 | 0.46% | 11,679 |
| May 15, 2025 | 233.63 | 236.99 | 232.53 | 235.63 | 235.63 | 0.17% | 13,282 |
| May 14, 2025 | 237.31 | 245.88 | 234.75 | 235.23 | 235.23 | -1.76% | 6,236 |
| May 13, 2025 | 235.04 | 239.65 | 232.70 | 239.45 | 239.45 | 4.51% | 20,153 |
| May 12, 2025 | 225.92 | 233.98 | 225.13 | 229.12 | 229.12 | 4.37% | 12,935 |
| May 9, 2025 | 216.44 | 221.33 | 216.44 | 219.53 | 219.53 | 0.18% | 17,132 |
| May 8, 2025 | 219.78 | 222.44 | 218.90 | 219.14 | 219.14 | -0.10% | 13,581 |
| May 7, 2025 | 218.51 | 219.63 | 214.67 | 219.36 | 219.36 | 1.52% | 8,356 |
| May 6, 2025 | 221.56 | 221.56 | 214.91 | 216.08 | 216.08 | -1.78% | 18,712 |
| May 5, 2025 | 219.38 | 223.75 | 216.34 | 220.00 | 220.00 | -0.29% | 9,406 |
| May 2, 2025 | 217.27 | 221.34 | 214.55 | 220.64 | 220.64 | 2.61% | 9,282 |
| May 1, 2025 | 215.32 | 218.43 | 213.33 | 215.03 | 215.03 | -0.05% | 19,417 |
| Apr 30, 2025 | 214.65 | 217.33 | 211.80 | 215.14 | 215.14 | -1.01% | 51,618 |
| Apr 29, 2025 | 219.36 | 219.68 | 215.15 | 217.34 | 217.34 | -2.58% | 29,098 |
| Apr 28, 2025 | 222.05 | 224.35 | 219.70 | 223.10 | 223.10 | 0.26% | 9,599 |
| Apr 25, 2025 | 218.74 | 226.88 | 218.74 | 222.53 | 222.53 | -0.30% | 4,414 |
| Apr 24, 2025 | 212.82 | 223.34 | 212.82 | 223.21 | 223.21 | 4.56% | 20,539 |
| 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 |