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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 10, 2025 | 252.69 | 252.69 | 250.00 | 250.88 | 250.88 | 1.43% | 26,274 |
Feb 7, 2025 | 253.03 | 253.37 | 247.20 | 247.35 | 247.35 | -3.23% | 12,174 |
Feb 6, 2025 | 253.09 | 256.41 | 253.00 | 255.61 | 255.61 | 0.70% | 20,407 |
Feb 5, 2025 | 253.51 | 254.16 | 251.44 | 253.83 | 253.83 | -0.38% | 6,454 |
Feb 4, 2025 | 253.96 | 257.40 | 253.96 | 254.80 | 254.80 | -1.48% | 11,840 |
Feb 3, 2025 | 256.81 | 262.87 | 255.25 | 258.62 | 258.62 | -2.39% | 24,165 |
Jan 31, 2025 | 268.08 | 268.90 | 264.51 | 264.94 | 264.94 | -0.97% | 9,482 |
Jan 30, 2025 | 264.37 | 270.47 | 264.31 | 267.54 | 267.54 | 2.06% | 17,002 |
Jan 29, 2025 | 264.37 | 266.88 | 260.79 | 262.15 | 262.15 | -0.87% | 26,388 |
Jan 28, 2025 | 266.68 | 266.83 | 260.48 | 264.44 | 264.44 | -2.10% | 12,347 |
Jan 27, 2025 | 263.91 | 270.15 | 263.91 | 270.11 | 270.11 | -1.14% | 30,134 |
Jan 24, 2025 | 272.10 | 277.13 | 269.11 | 273.22 | 273.22 | 0.08% | 15,123 |
Jan 23, 2025 | 272.46 | 275.91 | 269.58 | 273.00 | 273.00 | 0.90% | 10,860 |
Jan 22, 2025 | 276.90 | 277.49 | 268.16 | 270.57 | 270.57 | -1.61% | 32,468 |
Jan 21, 2025 | 272.05 | 275.00 | 271.04 | 275.00 | 275.00 | 4.81% | 36,312 |
Jan 17, 2025 | 261.35 | 263.49 | 260.47 | 262.38 | 262.38 | 2.24% | 10,186 |
Jan 16, 2025 | 255.95 | 258.05 | 251.24 | 256.63 | 256.63 | 0.27% | 65,105 |
Jan 15, 2025 | 256.65 | 257.15 | 253.65 | 255.93 | 255.93 | 3.41% | 12,614 |
Jan 14, 2025 | 250.23 | 250.27 | 245.57 | 247.50 | 247.50 | 2.53% | 50,423 |
Jan 13, 2025 | 236.89 | 242.66 | 235.29 | 241.40 | 241.40 | -0.89% | 94,575 |
Jan 10, 2025 | 242.90 | 244.99 | 240.56 | 243.56 | 243.56 | -0.88% | 308,948 |
Jan 8, 2025 | 245.47 | 248.54 | 243.28 | 245.71 | 244.27 | -1.44% | 36,146 |
Jan 7, 2025 | 251.52 | 252.34 | 247.10 | 249.30 | 247.84 | -0.28% | 23,761 |
Jan 6, 2025 | 251.00 | 255.16 | 249.33 | 250.00 | 248.53 | 1.44% | 18,676 |
Jan 3, 2025 | 246.41 | 250.58 | 244.73 | 246.44 | 244.99 | 1.78% | 19,827 |
Jan 2, 2025 | 249.64 | 249.64 | 241.88 | 242.14 | 240.72 | -0.97% | 32,611 |
Dec 31, 2024 | 246.68 | 257.96 | 244.41 | 244.50 | 243.06 | -1.89% | 18,511 |
Dec 30, 2024 | 251.84 | 251.85 | 247.53 | 249.20 | 247.74 | -0.32% | 17,304 |
Dec 27, 2024 | 254.65 | 254.65 | 248.59 | 249.99 | 248.52 | -0.99% | 26,799 |
Dec 26, 2024 | 250.00 | 254.59 | 250.00 | 252.50 | 251.02 | 0.45% | 10,843 |
Dec 24, 2024 | 250.00 | 257.86 | 250.00 | 251.37 | 249.89 | -0.44% | 10,611 |
Dec 23, 2024 | 252.06 | 254.49 | 250.02 | 252.49 | 251.01 | -1.07% | 37,172 |
Dec 20, 2024 | 252.16 | 258.53 | 252.16 | 255.22 | 253.72 | 0.28% | 32,212 |
Dec 19, 2024 | 256.42 | 257.99 | 252.59 | 254.50 | 253.00 | -2.96% | 95,312 |
Dec 18, 2024 | 266.52 | 267.11 | 260.00 | 262.26 | 260.72 | -0.53% | 63,311 |
Dec 17, 2024 | 263.98 | 264.53 | 262.00 | 263.65 | 262.10 | 0.32% | 117,638 |
Dec 16, 2024 | 261.90 | 265.06 | 261.88 | 262.82 | 261.28 | -0.94% | 55,613 |
Dec 13, 2024 | 266.99 | 268.66 | 263.93 | 265.31 | 263.75 | -0.79% | 19,602 |
Dec 12, 2024 | 272.35 | 273.05 | 267.39 | 267.41 | 265.84 | -2.57% | 17,622 |
Dec 11, 2024 | 271.54 | 278.38 | 270.57 | 274.45 | 272.84 | -1.63% | 62,284 |
Dec 10, 2024 | 281.13 | 284.15 | 277.46 | 279.00 | 277.36 | -13.86% | 99,615 |
Dec 9, 2024 | 330.95 | 331.62 | 323.31 | 323.91 | 322.01 | -2.07% | 3,112 |
Dec 6, 2024 | 331.97 | 332.52 | 327.48 | 330.75 | 328.81 | 0.53% | 5,239 |
Dec 5, 2024 | 331.87 | 331.95 | 328.94 | 328.99 | 327.06 | 0.38% | 8,842 |
Dec 4, 2024 | 330.76 | 336.84 | 324.67 | 327.76 | 325.83 | 0.10% | 2,350 |
Dec 3, 2024 | 328.92 | 330.29 | 324.35 | 327.42 | 325.50 | 1.10% | 3,391 |
Dec 2, 2024 | 321.54 | 324.53 | 319.32 | 323.87 | 321.97 | -0.79% | 4,962 |
Nov 29, 2024 | 323.07 | 326.44 | 322.05 | 326.44 | 324.52 | 0.19% | 6,382 |
Nov 27, 2024 | 324.32 | 326.39 | 322.79 | 325.83 | 323.92 | 1.17% | 4,708 |
Nov 26, 2024 | 322.72 | 325.74 | 317.73 | 322.07 | 320.18 | -0.91% | 15,968 |
Nov 25, 2024 | 323.21 | 327.26 | 323.08 | 325.03 | 323.12 | 0.44% | 4,309 |
Nov 22, 2024 | 317.69 | 325.67 | 315.01 | 323.62 | 321.72 | 2.04% | 4,609 |
Nov 21, 2024 | 308.79 | 321.74 | 308.79 | 317.16 | 315.30 | -0.01% | 4,881 |
Nov 20, 2024 | 318.95 | 318.95 | 314.41 | 317.19 | 315.33 | 0.45% | 9,278 |
Nov 19, 2024 | 312.63 | 317.81 | 312.63 | 315.76 | 313.90 | -2.14% | 9,795 |
Nov 18, 2024 | 316.36 | 323.00 | 309.90 | 322.65 | 320.75 | 1.49% | 6,816 |
Nov 15, 2024 | 319.00 | 327.39 | 315.87 | 317.92 | 316.05 | -0.70% | 18,929 |
Nov 14, 2024 | 323.02 | 323.46 | 318.21 | 320.16 | 318.28 | -1.68% | 125,273 |
Nov 13, 2024 | 319.92 | 326.74 | 319.84 | 325.63 | 323.72 | 0.50% | 236,566 |
Nov 12, 2024 | 321.61 | 324.57 | 318.27 | 324.00 | 322.10 | -1.74% | 106,454 |
Nov 11, 2024 | 331.47 | 331.93 | 325.45 | 329.74 | 327.80 | -0.89% | 10,896 |
Nov 8, 2024 | 327.36 | 332.70 | 326.18 | 332.70 | 330.75 | -1.55% | 10,626 |
Nov 7, 2024 | 334.55 | 337.95 | 330.65 | 337.95 | 335.96 | 2.63% | 13,062 |
Nov 6, 2024 | 324.18 | 329.31 | 320.00 | 329.29 | 327.36 | 4.84% | 17,716 |
Nov 5, 2024 | 307.88 | 314.82 | 307.01 | 314.10 | 312.25 | 3.02% | 2,435 |
Nov 4, 2024 | 306.89 | 312.64 | 301.97 | 304.88 | 303.09 | 0.57% | 3,446 |
Nov 1, 2024 | 305.81 | 306.73 | 302.56 | 303.15 | 301.37 | 0.81% | 3,898 |
Oct 31, 2024 | 303.28 | 304.02 | 297.18 | 300.71 | 298.94 | -0.35% | 4,202 |
Oct 30, 2024 | 303.32 | 307.60 | 301.73 | 301.78 | 300.01 | -1.22% | 14,175 |
Oct 29, 2024 | 304.35 | 308.64 | 303.66 | 305.51 | 303.71 | -1.79% | 3,242 |
Oct 28, 2024 | 307.82 | 313.61 | 307.82 | 311.07 | 309.24 | 1.86% | 4,560 |
Oct 25, 2024 | 310.62 | 312.34 | 303.69 | 305.40 | 303.61 | -1.64% | 8,100 |
Oct 24, 2024 | 306.66 | 310.50 | 305.71 | 310.50 | 308.68 | 0.98% | 9,716 |
Oct 23, 2024 | 304.42 | 309.85 | 302.84 | 307.50 | 305.69 | 0.84% | 11,738 |
Oct 22, 2024 | 304.66 | 305.12 | 300.92 | 304.93 | 303.14 | -0.52% | 6,729 |
Oct 21, 2024 | 304.74 | 308.30 | 302.54 | 306.53 | 304.73 | -1.30% | 2,279 |
Oct 18, 2024 | 311.65 | 312.46 | 305.99 | 310.58 | 308.76 | 0.54% | 7,898 |
Oct 17, 2024 | 315.15 | 315.15 | 305.18 | 308.90 | 307.08 | -0.72% | 3,650 |
Oct 16, 2024 | 305.42 | 311.79 | 303.09 | 311.14 | 309.31 | 2.65% | 2,669 |
Oct 15, 2024 | 306.71 | 308.77 | 300.94 | 303.12 | 301.34 | -0.70% | 2,188 |
Oct 14, 2024 | 301.69 | 305.36 | 299.07 | 305.27 | 303.48 | 1.41% | 2,057 |
Oct 11, 2024 | 299.01 | 304.54 | 298.82 | 301.02 | 299.25 | -0.38% | 4,900 |
Oct 10, 2024 | 300.01 | 303.05 | 296.84 | 302.18 | 300.40 | -2.05% | 2,411 |
Oct 9, 2024 | 307.47 | 308.89 | 305.75 | 308.50 | 306.69 | 2.96% | 1,672 |
Oct 8, 2024 | 302.75 | 302.75 | 299.55 | 299.63 | 297.87 | 0.87% | 6,260 |
Oct 7, 2024 | 297.93 | 299.88 | 294.38 | 297.06 | 295.31 | -0.10% | 11,306 |
Oct 4, 2024 | 299.30 | 299.30 | 294.39 | 297.35 | 295.60 | -0.04% | 3,986 |
Oct 3, 2024 | 301.02 | 301.48 | 295.84 | 297.47 | 295.72 | -3.15% | 7,784 |
Oct 2, 2024 | 306.77 | 308.70 | 304.10 | 307.16 | 305.36 | -0.27% | 5,458 |
Oct 1, 2024 | 314.80 | 314.80 | 304.98 | 308.00 | 306.19 | -0.29% | 20,349 |
Sep 30, 2024 | 312.65 | 313.99 | 308.89 | 308.89 | 307.07 | -1.63% | 2,825 |
Sep 27, 2024 | 313.82 | 315.56 | 311.75 | 314.00 | 312.15 | 0.96% | 5,714 |