Skip to main content
Ashtead Group plc (ASHTY)
OTCMKTS · Delayed Price · Currency is USD
312.59
-4.60 (-1.45%)
Nov 21, 2024, 10:09 AM EST

Ashtead Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024318.95318.95314.41317.19317.190.45%9,278
Nov 19, 2024312.63317.81312.63315.76315.76-2.14%9,795
Nov 18, 2024316.36323.00309.90322.65322.651.49%6,816
Nov 15, 2024319.00327.39315.87317.92317.92-0.70%18,929
Nov 14, 2024323.02323.46318.21320.16320.16-1.68%125,273
Nov 13, 2024319.92326.74319.84325.63325.630.50%236,566
Nov 12, 2024321.61324.57318.27324.00324.00-1.74%106,454
Nov 11, 2024331.47331.93325.45329.74329.74-0.89%10,896
Nov 8, 2024327.36332.70326.18332.70332.70-1.55%10,626
Nov 7, 2024334.55337.95330.65337.95337.952.63%13,062
Nov 6, 2024324.18329.31320.00329.29329.294.84%17,716
Nov 5, 2024307.88314.82307.01314.10314.103.02%2,435
Nov 4, 2024306.89312.64301.97304.88304.880.57%3,446
Nov 1, 2024305.81306.73302.56303.15303.150.81%3,898
Oct 31, 2024303.28304.02297.18300.71300.71-0.35%4,202
Oct 30, 2024303.32307.60301.73301.78301.78-1.22%14,175
Oct 29, 2024304.35308.64303.66305.51305.51-1.79%3,242
Oct 28, 2024307.82313.61307.82311.07311.071.86%4,560
Oct 25, 2024310.62312.34303.69305.40305.40-1.64%8,100
Oct 24, 2024306.66310.50305.71310.50310.500.98%9,716
Oct 23, 2024304.42309.85302.84307.50307.500.84%11,738
Oct 22, 2024304.66305.12300.92304.93304.93-0.52%6,729
Oct 21, 2024304.74308.30302.54306.53306.53-1.30%2,279
Oct 18, 2024311.65312.46305.99310.58310.580.54%7,898
Oct 17, 2024315.15315.15305.18308.90308.90-0.72%3,650
Oct 16, 2024305.42311.79303.09311.14311.142.65%2,669
Oct 15, 2024306.71308.77300.94303.12303.12-0.70%2,188
Oct 14, 2024301.69305.36299.07305.27305.271.41%2,057
Oct 11, 2024299.01304.54298.82301.02301.02-0.38%4,900
Oct 10, 2024300.01303.05296.84302.18302.18-2.05%2,411
Oct 9, 2024307.47308.89305.75308.50308.502.96%1,672
Oct 8, 2024302.75302.75299.55299.63299.630.87%6,260
Oct 7, 2024297.93299.88294.38297.06297.06-0.10%11,306
Oct 4, 2024299.30299.30294.39297.35297.35-0.04%3,986
Oct 3, 2024301.02301.48295.84297.47297.47-3.15%7,784
Oct 2, 2024306.77308.70304.10307.16307.16-0.27%5,458
Oct 1, 2024314.80314.80304.98308.00308.00-0.29%20,349
Sep 30, 2024312.65313.99308.89308.89308.89-1.63%2,825
Sep 27, 2024313.82315.56311.75314.00314.000.96%5,714
Sep 26, 2024312.23314.83308.90311.00311.002.17%22,157
Sep 25, 2024305.00305.71301.08304.40304.400.55%8,796
Sep 24, 2024304.04304.04298.86302.72302.720.86%6,306
Sep 23, 2024295.64302.18295.64300.15300.15-1.07%3,913
Sep 20, 2024300.84305.22299.03303.39303.39-2.21%9,402
Sep 19, 2024305.69310.80304.11310.24310.244.73%3,896
Sep 18, 2024291.90299.00291.90296.24296.240.66%6,423
Sep 17, 2024292.01295.36289.37294.31294.312.46%3,013
Sep 16, 2024280.26287.30280.26287.23287.231.80%5,020
Sep 13, 2024279.46283.63279.46282.14282.141.15%5,807
Sep 12, 2024275.69280.27274.94278.93278.930.17%10,641
Sep 11, 2024275.79278.47270.54278.46278.46-0.64%92,456
Sep 10, 2024276.20280.27273.93280.26280.260.24%18,519
Sep 9, 2024282.08287.54276.18279.58279.581.05%5,866
Sep 6, 2024282.46285.66275.00276.67276.67-1.75%21,558
Sep 5, 2024284.83286.17277.67281.60281.601.42%19,826
Sep 4, 2024275.94281.72275.94277.66277.66-1.74%4,866
Sep 3, 2024291.35292.46282.36282.58282.58-1.00%4,003
Aug 30, 2024283.45289.16283.45285.42285.421.13%3,797
Aug 29, 2024283.69286.35281.66282.23282.230.20%10,643
Aug 28, 2024280.18282.50278.27281.68281.680.09%3,253
Aug 27, 2024279.95283.52278.51281.44281.440.08%2,915
Aug 26, 2024284.50291.70274.49281.21281.21-0.94%2,406
Aug 23, 2024270.01285.99270.01283.89283.893.73%4,503
Aug 22, 2024273.53278.60272.76273.68273.68-1.77%3,736
Aug 21, 2024273.39278.62270.53278.62278.620.99%9,982
Aug 20, 2024272.05277.55272.05275.89275.89-1.47%4,827
Aug 19, 2024276.78280.02273.11280.01280.012.12%4,090
Aug 16, 2024271.20276.00271.20274.21274.21-1.58%3,997
Aug 15, 2024276.23278.70275.00278.62278.622.39%3,935
Aug 14, 2024271.66275.38271.16272.12272.120.41%3,583
Aug 13, 2024278.06278.06265.91271.00271.000.93%3,968
Aug 12, 2024266.11272.99266.01268.50268.50-0.25%9,699
Aug 9, 2024265.37269.17263.94269.16269.16-0.62%5,761
Aug 8, 2024267.66272.51266.69270.85267.302.01%6,250
Aug 7, 2024272.00273.47264.96265.50262.030.94%9,835
Aug 6, 2024256.17266.82256.17263.03259.59-0.68%14,380
Aug 5, 2024259.48266.11258.18264.84261.37-2.10%19,260
Aug 2, 2024265.05270.52262.65270.52266.98-3.44%48,242
Aug 1, 2024291.22293.03276.65280.16276.49-2.43%15,637
Jul 31, 2024285.63290.88285.63287.15283.391.51%7,200
Jul 30, 2024281.51284.24279.58282.87279.170.31%3,996
Jul 29, 2024284.64285.42279.03282.00278.31-0.71%5,566
Jul 26, 2024284.99285.67278.04284.01280.292.90%3,066
Jul 25, 2024268.47278.64263.58276.00272.39-0.07%5,595
Jul 24, 2024283.97283.97271.59276.19272.58-0.84%10,308
Jul 23, 2024280.54280.54269.94278.53274.880.22%5,761
Jul 22, 2024278.73279.73275.48277.93274.290.56%4,945
Jul 19, 2024279.04279.04272.52276.39272.77-2.12%7,127
Jul 18, 2024286.61289.61282.31282.37278.67-0.86%5,099
Jul 17, 2024287.45288.03282.09284.82281.09-0.73%4,357
Jul 16, 2024273.94287.62273.94286.91283.152.86%5,732
Jul 15, 2024276.34281.30275.79278.94275.292.25%5,811
Jul 12, 2024270.76276.63269.84272.81269.241.10%4,489
Jul 11, 2024266.19270.90265.95269.84266.312.27%21,125
Jul 10, 2024258.75264.10258.75263.85260.401.77%42,016
Jul 9, 2024261.73262.67258.52259.25255.86-1.66%78,682
Jul 8, 2024266.81269.74262.90263.63260.18-1.15%7,050
Jul 5, 2024272.83272.83264.53266.70263.21-0.13%7,956
Jul 3, 2024264.55269.44264.55267.05263.551.06%3,027
Jul 2, 2024262.19268.17262.06264.24260.78-0.94%8,882