Ashtead Group plc (ASHTY)
OTCMKTS
· Delayed Price · Currency is USD
264.77
-0.34 (-0.13%)
Jul 3, 2025, 12:59 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 262.82 | 267.98 | 262.82 | 264.77 | 264.77 | -0.13% | 16,762 |
| Jul 2, 2025 | 258.45 | 265.80 | 258.45 | 265.11 | 265.11 | 2.76% | 28,475 |
| Jul 1, 2025 | 254.35 | 258.63 | 254.04 | 258.00 | 258.00 | -0.37% | 66,519 |
| Jun 30, 2025 | 258.31 | 260.14 | 257.87 | 258.96 | 258.96 | -0.47% | 36,695 |
| Jun 27, 2025 | 255.13 | 261.93 | 255.02 | 260.19 | 260.19 | 3.95% | 59,407 |
| Jun 26, 2025 | 246.23 | 251.52 | 246.09 | 250.30 | 250.30 | 2.29% | 59,939 |
| Jun 25, 2025 | 245.51 | 246.24 | 241.93 | 244.69 | 244.69 | 0.78% | 18,813 |
| Jun 24, 2025 | 240.90 | 243.95 | 240.90 | 242.80 | 242.80 | 1.69% | 6,290 |
| Jun 23, 2025 | 233.19 | 239.26 | 232.88 | 238.76 | 238.76 | 0.47% | 15,444 |
| Jun 20, 2025 | 240.04 | 240.49 | 237.50 | 237.64 | 237.64 | -1.44% | 6,860 |
| Jun 18, 2025 | 239.77 | 243.45 | 239.77 | 241.12 | 241.12 | -1.66% | 9,650 |
| Jun 17, 2025 | 244.45 | 249.09 | 244.45 | 245.20 | 245.20 | 3.16% | 11,285 |
| Jun 16, 2025 | 235.59 | 240.57 | 235.44 | 237.69 | 237.69 | 3.67% | 21,667 |
| Jun 13, 2025 | 231.62 | 233.18 | 229.00 | 229.28 | 229.28 | -2.88% | 30,893 |
| Jun 12, 2025 | 235.28 | 236.16 | 233.65 | 236.09 | 236.09 | 0.46% | 8,705 |
| Jun 11, 2025 | 236.09 | 238.27 | 234.75 | 235.00 | 235.00 | -0.54% | 4,487 |
| Jun 10, 2025 | 236.72 | 237.85 | 234.70 | 236.28 | 236.28 | 0.55% | 4,243 |
| Jun 9, 2025 | 235.85 | 236.99 | 234.04 | 234.98 | 234.98 | 0.60% | 4,826 |
| Jun 6, 2025 | 235.05 | 236.05 | 233.19 | 233.57 | 233.57 | 0.56% | 6,407 |
| Jun 5, 2025 | 234.17 | 236.99 | 232.01 | 232.27 | 232.27 | -0.43% | 6,409 |
| Jun 4, 2025 | 232.39 | 235.40 | 231.88 | 233.28 | 233.28 | 0.83% | 23,729 |
| Jun 3, 2025 | 231.14 | 233.81 | 228.99 | 231.36 | 231.36 | 1.14% | 39,074 |
| Jun 2, 2025 | 231.92 | 232.81 | 227.24 | 228.75 | 228.75 | -3.07% | 22,510 |
| May 30, 2025 | 235.56 | 236.98 | 234.01 | 236.00 | 236.00 | 0.41% | 124,050 |
| May 29, 2025 | 236.32 | 236.32 | 232.23 | 235.03 | 235.03 | 0.65% | 5,404 |
| May 28, 2025 | 235.67 | 236.23 | 232.51 | 233.52 | 233.52 | -1.99% | 8,408 |
| May 27, 2025 | 236.86 | 238.25 | 235.16 | 238.25 | 238.25 | 3.77% | 11,762 |
| May 23, 2025 | 228.51 | 231.60 | 228.45 | 229.60 | 229.60 | -0.64% | 12,114 |
| May 22, 2025 | 230.14 | 232.71 | 229.13 | 231.07 | 231.07 | 0.03% | 11,323 |
| May 21, 2025 | 242.99 | 242.99 | 230.79 | 231.00 | 231.00 | -2.63% | 17,001 |
| May 20, 2025 | 236.82 | 237.77 | 235.86 | 237.25 | 237.25 | 0.27% | 4,572 |
| May 19, 2025 | 230.92 | 236.70 | 230.92 | 236.61 | 236.61 | -0.04% | 13,843 |
| 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 |