Ashtead Group plc (ASHTY)
OTCMKTS · Delayed Price · Currency is USD
290.79
+1.19 (0.41%)
Aug 14, 2025, 3:59 PM EDT
Ashtead Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 285.83 | 289.87 | 285.43 | 289.60 | 289.60 | 1.89% | 24,951 |
| Aug 12, 2025 | 274.38 | 284.22 | 274.29 | 284.22 | 284.22 | 4.78% | 15,891 |
| Aug 11, 2025 | 268.77 | 273.02 | 268.77 | 271.26 | 271.26 | -1.37% | 8,453 |
| Aug 8, 2025 | 280.99 | 280.99 | 272.10 | 275.02 | 275.02 | -0.06% | 5,123 |
| Aug 7, 2025 | 274.76 | 275.50 | 273.00 | 275.18 | 272.33 | 1.01% | 8,209 |
| Aug 6, 2025 | 274.98 | 275.80 | 270.20 | 272.44 | 269.61 | 0.83% | 8,101 |
| Aug 5, 2025 | 267.23 | 271.27 | 266.82 | 270.20 | 267.40 | 1.07% | 14,822 |
| Aug 4, 2025 | 266.43 | 268.72 | 264.52 | 267.35 | 264.58 | 0.01% | 17,134 |
| Aug 1, 2025 | 266.24 | 269.15 | 263.83 | 267.32 | 264.55 | -1.45% | 14,069 |
| Jul 31, 2025 | 272.58 | 274.33 | 269.41 | 271.25 | 268.44 | -0.68% | 23,782 |
| Jul 30, 2025 | 273.69 | 274.63 | 270.17 | 273.10 | 270.27 | -0.88% | 27,977 |
| Jul 29, 2025 | 277.72 | 277.72 | 271.90 | 275.52 | 272.67 | -0.31% | 27,409 |
| Jul 28, 2025 | 279.30 | 279.30 | 274.47 | 276.39 | 273.53 | -0.92% | 7,626 |
| Jul 25, 2025 | 277.08 | 279.50 | 276.69 | 278.95 | 276.06 | 0.78% | 15,599 |
| Jul 24, 2025 | 271.92 | 278.16 | 271.11 | 276.80 | 273.93 | 3.67% | 81,826 |
| Jul 23, 2025 | 266.16 | 267.17 | 264.70 | 267.00 | 264.23 | 2.89% | 158,902 |
| Jul 22, 2025 | 257.03 | 259.80 | 255.36 | 259.50 | 256.81 | -0.68% | 54,817 |
| Jul 21, 2025 | 262.23 | 263.57 | 260.00 | 261.27 | 258.56 | -0.59% | 63,749 |
| Jul 18, 2025 | 263.32 | 263.32 | 260.26 | 262.81 | 260.09 | 0.31% | 32,684 |
| Jul 17, 2025 | 260.27 | 262.00 | 259.24 | 261.99 | 259.28 | 2.54% | 20,184 |
| Jul 16, 2025 | 258.87 | 258.87 | 253.63 | 255.50 | 252.85 | -2.82% | 44,311 |
| Jul 15, 2025 | 262.63 | 265.90 | 257.93 | 262.92 | 260.20 | 0.47% | 70,932 |
| Jul 14, 2025 | 258.46 | 263.85 | 258.46 | 261.70 | 258.99 | -0.96% | 47,029 |
| Jul 11, 2025 | 260.06 | 264.27 | 260.06 | 264.24 | 261.50 | -2.39% | 17,565 |
| Jul 10, 2025 | 266.04 | 272.08 | 265.62 | 270.70 | 267.90 | 2.52% | 80,103 |
| Jul 9, 2025 | 260.10 | 266.45 | 259.70 | 264.05 | 261.31 | 1.16% | 135,128 |
| Jul 8, 2025 | 256.12 | 261.50 | 256.04 | 261.02 | 258.32 | -0.37% | 98,304 |
| Jul 7, 2025 | 262.96 | 264.23 | 260.71 | 262.00 | 259.29 | -1.05% | 37,107 |
| Jul 3, 2025 | 262.82 | 267.98 | 262.82 | 264.77 | 262.03 | -0.13% | 16,762 |
| Jul 2, 2025 | 258.45 | 265.80 | 258.45 | 265.11 | 262.36 | 2.76% | 28,475 |
| Jul 1, 2025 | 254.35 | 258.63 | 254.04 | 258.00 | 255.33 | -0.37% | 66,519 |
| Jun 30, 2025 | 258.31 | 260.14 | 257.87 | 258.96 | 256.28 | -0.47% | 36,695 |
| Jun 27, 2025 | 255.13 | 261.93 | 255.02 | 260.19 | 257.49 | 3.95% | 59,407 |
| Jun 26, 2025 | 246.23 | 251.52 | 246.09 | 250.30 | 247.71 | 2.29% | 59,939 |
| Jun 25, 2025 | 245.51 | 246.24 | 241.93 | 244.69 | 242.15 | 0.78% | 18,813 |
| Jun 24, 2025 | 240.90 | 243.95 | 240.90 | 242.80 | 240.28 | 1.69% | 6,290 |
| Jun 23, 2025 | 233.19 | 239.26 | 232.88 | 238.76 | 236.29 | 0.47% | 15,444 |
| Jun 20, 2025 | 240.04 | 240.49 | 237.50 | 237.64 | 235.18 | -1.44% | 6,860 |
| Jun 18, 2025 | 239.77 | 243.45 | 239.77 | 241.12 | 238.62 | -1.66% | 9,650 |
| Jun 17, 2025 | 244.45 | 249.09 | 244.45 | 245.20 | 242.66 | 3.16% | 11,285 |
| Jun 16, 2025 | 235.59 | 240.57 | 235.44 | 237.69 | 235.23 | 3.67% | 21,667 |
| Jun 13, 2025 | 231.62 | 233.18 | 229.00 | 229.28 | 226.90 | -2.88% | 30,893 |
| Jun 12, 2025 | 235.28 | 236.16 | 233.65 | 236.09 | 233.64 | 0.46% | 8,705 |
| Jun 11, 2025 | 236.09 | 238.27 | 234.75 | 235.00 | 232.57 | -0.54% | 4,487 |
| Jun 10, 2025 | 236.72 | 237.85 | 234.70 | 236.28 | 233.83 | 0.55% | 4,243 |
| Jun 9, 2025 | 235.85 | 236.99 | 234.04 | 234.98 | 232.54 | 0.60% | 4,826 |
| Jun 6, 2025 | 235.05 | 236.05 | 233.19 | 233.57 | 231.15 | 0.56% | 6,407 |
| Jun 5, 2025 | 234.17 | 236.99 | 232.01 | 232.27 | 229.86 | -0.43% | 6,409 |
| Jun 4, 2025 | 232.39 | 235.40 | 231.88 | 233.28 | 230.86 | 0.83% | 23,729 |
| Jun 3, 2025 | 231.14 | 233.81 | 228.99 | 231.36 | 228.96 | 1.14% | 39,074 |