Ashtead Group PLC (PK) (ASHTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.3401 | 7.09051967084 | 61.2099 | 65.75 | 58.8 | 18878 | 61.13571483 | CS |
| 4 | 2.55 | 4.04761904762 | 63 | 65.75 | 58.8 | 13621 | 61.57711535 | CS |
| 12 | -11.55 | -14.9805447471 | 77.1 | 83 | 58.8 | 17863 | 73.8490202 | CS |
| 26 | -4.831991 | -6.86537981001 | 70.381991 | 83 | 58.8 | 11337 | 72.97621174 | CS |
| 52 | 5.43 | 9.03193612774 | 60.12 | 83 | 58.8 | 7581 | 71.86271317 | CS |
| 156 | -8.32 | -11.2630296467 | 73.87 | 83 | 39.89 | 5410 | 63.86348331 | CS |
| 260 | 32.49 | 98.275862069 | 33.06 | 87.5 | 14 | 4991 | 56.53718195 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 65.55 | 1.82 | 2.86 | 64.72 | 65.75 | 64.72 | 8034 |
| 1737066420 | 63.73 | 1.25 | 2.00 | 63.25 | 64.64 | 62.6 | 14490 |
| 1736979720 | 62.48 | 0.45 | 0.73 | 63 | 63.2275 | 62.48 | 3491 |
| 1736893380 | 62.03 | 1.03 | 1.69 | 61.915 | 62.12 | 61.415 | 4400 |
| 1736806800 | 61 | 1.05 | 1.76 | 59 | 61 | 58.8 | 37406 |
| 1736547720 | 59.9468 | -1.02 | -1.67 | 61.2099 | 61.2099 | 59.21 | 34605 |
| 1736375340 | 60.965 | -1.54 | -2.46 | 61.75 | 62.236 | 60.4325 | 5079 |
| 1736288940 | 62.5 | 0.19 | 0.30 | 62 | 62.5 | 62 | 2918 |
| 1736202360 | 62.31 | 0.51 | 0.83 | 61.87 | 63.3 | 61.87 | 8430 |
| 1735942980 | 61.8 | 0.34 | 0.56 | 61.71 | 61.9 | 61.15 | 3112 |
| 1735856700 | 61.455 | -0.12 | -0.19 | 62 | 62 | 60.79 | 6880 |
| 1735683960 | 61.57 | -0.43 | -0.69 | 63 | 63 | 61.53 | 23623 |
| 1735597740 | 62 | 0.45 | 0.73 | 61.7 | 62.2 | 61.25 | 22049 |
| 1735338000 | 61.55 | -0.54 | -0.87 | 62.66 | 62.66 | 61.55 | 25986 |
| 1735252020 | 62.0899 | 0.34 | 0.55 | 62.005 | 63.41 | 61.15 | 6220 |
| 1735078200 | 61.75 | -0.26 | -0.42 | 62 | 63.08 | 61.25 | 3600 |
| 1734992400 | 62.01 | -0.74 | -1.18 | 61.76 | 63.72 | 61.76 | 14237 |
| 1734733200 | 62.75 | 1.02 | 1.66 | 63 | 64.069999 | 62.05 | 15025 |
| 1734646800 | 61.7275 | -3.2 | -4.94 | 64.47 | 64.47 | 61.7275 | 11247 |
| 1734560940 | 64.932199 | 0.05 | 0.08 | 65.965 | 66.34 | 64.25 | 13954 |
| 1734474360 | 64.879999 | 0.38 | 0.59 | 66.18 | 66.18 | 64.22 | 23444 |
| 1734388140 | 64.5 | -1.25 | -1.90 | 65.099999 | 66.26 | 64.45 | 10557 |
| 1734128940 | 65.7525 | -1.8 | -2.66 | 65.78 | 66.599999 | 65.15 | 17094 |
| 1734042480 | 67.55 | -0.45 | -0.65 | 68 | 68 | 65.2 | 29807 |
| 1733955900 | 67.995 | -0.16 | -0.23 | 67.45 | 69.66 | 67.06 | 23150 |
| 1733869200 | 68.15 | -12.47 | -15.47 | 72.01 | 72.01 | 68.1 | 23578 |
| 1733782800 | 80.622 | -1.13 | -1.39 | 82.68 | 82.68 | 80.0893 | 3270 |
| 1733523600 | 81.755 | 0.16 | 0.19 | 82.3 | 82.3 | 81.0564 | 1166 |
| 1733437500 | 81.5999 | 0.1 | 0.12 | 81.5 | 82.9 | 80.5 | 2338 |
| 1733350980 | 81.5 | 0.4 | 0.49 | 81.5 | 81.5 | 81.5 | 905 |
| 1733264700 | 81.0999 | 0.2 | 0.25 | 82.26 | 82.26 | 81.0999 | 1315 |
| 1733178180 | 80.9 | -0.4 | -0.49 | 78.71 | 80.9 | 78.71 | 6753 |
| 1732918200 | 81.3 | 0.91 | 1.13 | 79.5 | 81.3 | 79.5 | 1007 |
| 1732746540 | 80.39 | 1.24 | 1.57 | 80.78 | 80.78 | 80.39 | 962 |
| 1732660140 | 79.15 | -0.7 | -0.88 | 80.39 | 80.39 | 79.15 | 1669 |
| 1732573560 | 79.85 | -1.22 | -1.50 | 81.24 | 81.24 | 79 | 1894 |
| 1732314000 | 81.07 | 2.22 | 2.82 | 79.55 | 81.07 | 79.24 | 1900 |
| 1732227900 | 78.845 | 0.17 | 0.22 | 77.3 | 78.845 | 77.1 | 3804 |
| 1732141740 | 78.67 | 0.45 | 0.58 | 77.91 | 78.67 | 77.91 | 1415 |
| 1732054800 | 78.22 | -1.05 | -1.32 | 77.8 | 78.58 | 76.57 | 2224 |
| 1731968640 | 79.27 | -0.23 | -0.29 | 80.42 | 80.63 | 79.27 | 1527 |
| 1731709260 | 79.5 | -0.51 | -0.64 | 79 | 79.72 | 78.08 | 44931 |
| 1731622800 | 80.01 | -1.29 | -1.59 | 80.46 | 80.53 | 80 | 199430 |
| 1731536760 | 81.3 | 3.29 | 4.22 | 81.3 | 81.3 | 81.3 | 257899 |
| 1731450480 | 78.01 | -3.13 | -3.86 | 81 | 81 | 77.8676 | 3726 |
| 1731363600 | 81.1392 | 0 | 0.00 | 81.1392 | 81.1392 | 81.1392 | 0 |
| 1731104400 | 81.1392 | -1.86 | -2.24 | 82 | 82 | 80.902 | 3291 |
| 1731018540 | 83 | 2 | 2.47 | 82.28 | 83 | 82.05 | 2338 |
| 1730931600 | 81 | 3.74 | 4.84 | 80.356 | 81 | 79.74 | 43994 |
| 1730845680 | 77.26 | 1.92 | 2.55 | 76.13 | 77.26 | 76.13 | 2030 |
| 1730759160 | 75.3415 | -0.33 | -0.44 | 75.3415 | 75.365765 | 75.3415 | 510 |
| 1730496420 | 75.675 | 0.83 | 1.11 | 76.115 | 76.115 | 75.675 | 387 |
| 1730409780 | 74.847 | -1.53 | -2.00 | 76.02 | 76.02 | 74.285 | 2326 |
| 1730323500 | 76.375 | 0.58 | 0.76 | 75.4 | 76.375 | 75.4 | 692 |
| 1730237280 | 75.8 | -0.22 | -0.29 | 76.02 | 76.02 | 75.738 | 1427 |
| 1730150880 | 76.02 | -0.53 | -0.69 | 76.02 | 76.02 | 76.02 | 1243 |
| 1729891500 | 76.545 | 0.84 | 1.10 | 77.1 | 77.1 | 76.44 | 1708 |
| 1729805160 | 75.71 | -0.34 | -0.45 | 76.75 | 76.75 | 75.71 | 1937 |
| 1729718940 | 76.05 | 0.49 | 0.65 | 75.5 | 76.61 | 75.4 | 1418 |
| 1729632300 | 75.56 | -1.04 | -1.36 | 76.57 | 76.57 | 75.55 | 5395 |
| 1729545600 | 76.6 | -1.65 | -2.11 | 76.65 | 76.65 | 76.6 | 1622 |
| 1729286400 | 78.25 | 0.54 | 0.69 | 76.58 | 78.25 | 76.58 | 3090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
