Ashtead Group PLC (PK) (ASHTY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 284.01 | 8.01 | 2.90 | 284.99 | 285.67 | 278.04 | 3066 |
| 1721942400 | 276 | -0.19 | -0.07 | 268.47 | 278.64 | 263.58 | 5595 |
| 1721856480 | 276.19 | -2.34 | -0.84 | 283.97 | 283.97 | 271.58999 | 10308 |
| 1721770140 | 278.52999 | 0.6 | 0.22 | 280.535 | 280.535 | 269.94 | 5761 |
| 1721683740 | 277.93 | 1.54 | 0.56 | 278.73 | 279.73 | 275.48 | 4945 |
| 1721424180 | 276.39 | -5.98 | -2.12 | 279.04 | 279.04 | 272.5201 | 7127 |
| 1721337960 | 282.37 | -2.45 | -0.86 | 286.61 | 289.61 | 282.31 | 5099 |
| 1721251320 | 284.82 | -2.09 | -0.73 | 287.445 | 288.02999 | 282.08999 | 4357 |
| 1721164920 | 286.91 | 7.97 | 2.86 | 273.94 | 287.62 | 273.94 | 5732 |
| 1721078940 | 278.94 | 6.13 | 2.25 | 276.33499 | 281.3 | 275.79 | 5811 |
| 1720819200 | 272.81 | 2.97 | 1.10 | 270.76 | 276.63 | 269.83999 | 4489 |
| 1720733280 | 269.83999 | 5.99 | 2.27 | 266.19 | 270.89999 | 265.95 | 21125 |
| 1720646880 | 263.85 | 4.6 | 1.77 | 258.75 | 264.1 | 258.75 | 42016 |
| 1720560540 | 259.25 | -4.38 | -1.66 | 261.73 | 262.67 | 258.52195 | 78682 |
| 1720473600 | 263.63 | -3.07 | -1.15 | 266.805 | 269.74 | 262.89999 | 7050 |
| 1720214640 | 266.7 | -0.35 | -0.13 | 272.8299 | 272.8299 | 264.53129 | 7956 |
| 1720041000 | 267.05 | 2.81 | 1.06 | 264.5501 | 269.44 | 264.5501 | 3027 |
| 1719955740 | 264.24 | -2.5 | -0.94 | 262.19 | 268.17 | 262.06 | 8882 |
| 1719868980 | 266.74 | -0.93 | -0.35 | 268.2 | 271.81 | 264.19009 | 7515 |
| 1719610020 | 267.67 | -2.14 | -0.79 | 271.69 | 272.47 | 265.67 | 14873 |
| 1719523200 | 269.81 | -3.52 | -1.29 | 269.11 | 271.74 | 266.17047 | 4764 |
| 1719437040 | 273.33229 | -1.31 | -0.48 | 271.37 | 275.06 | 269.14 | 25272 |
| 1719350880 | 274.64 | -9.26 | -3.26 | 273.44 | 278.31 | 271.95 | 4700 |
| 1719264540 | 283.89999 | 8.03 | 2.91 | 279.69 | 284.05 | 266.45999 | 14719 |
| 1719005220 | 275.87 | -0.98 | -0.35 | 274.70999 | 277.45999 | 272.844 | 11892 |
| 1718918640 | 276.85 | -1.45 | -0.52 | 280.64 | 281.255 | 275.55 | 54348 |
| 1718746140 | 278.3 | -7.2 | -2.52 | 272.06 | 278.95999 | 271 | 34211 |
| 1718659680 | 285.5 | 5.06 | 1.80 | 276.66 | 287.04 | 276.66 | 7200 |
| 1718400300 | 280.44 | -5.66 | -1.98 | 283.391 | 283.88 | 276.93862 | 5804 |
| 1718314140 | 286.1 | -11.33 | -3.81 | 288.9601 | 289.98399 | 280.93022 | 6806 |
| 1718227380 | 297.43 | 7.97 | 2.75 | 294.88799 | 301.1125 | 294.88799 | 14290 |
| 1718141340 | 289.45999 | -2.94 | -1.01 | 288.52999 | 290.45 | 285.7201 | 5177 |
| 1718054880 | 292.39999 | 6.88 | 2.41 | 282.58 | 292.9099 | 282.58 | 4963 |
| 1717795800 | 285.52 | -3.78 | -1.31 | 284.89 | 289.658 | 284.89 | 4842 |
| 1717709400 | 289.3 | -0.83 | -0.29 | 289.39999 | 291.79 | 287.06009 | 2549 |
| 1717622460 | 290.13 | 5.28 | 1.85 | 287.06 | 290.33999 | 285.58 | 4244 |
| 1717536360 | 284.85 | -0.96 | -0.34 | 283.37 | 286.56 | 281.87 | 11325 |
| 1717450140 | 285.81 | -10.66 | -3.60 | 297.57 | 298.52999 | 284.8001 | 5075 |
| 1717190940 | 296.47 | 2.05 | 0.70 | 295.89999 | 301.87 | 288.7686 | 4629 |
| 1717104540 | 294.42 | 2.3 | 0.79 | 288.18 | 295.64999 | 288.18 | 3027 |
| 1717018020 | 292.12 | -5.45 | -1.83 | 295.002 | 295.24 | 290.3401 | 2376 |
| 1716931740 | 297.57 | 2.71 | 0.92 | 304.285 | 304.285 | 296.5201 | 4061 |
| 1716585840 | 294.86 | 0.88 | 0.30 | 293.62 | 299.06 | 293.62 | 3132 |
| 1716499740 | 293.98 | -3.17 | -1.07 | 299.36 | 299.36 | 291.25009 | 3373 |
| 1716412800 | 297.14999 | -3.16 | -1.05 | 297.35 | 302.5 | 295.72 | 9553 |
| 1716326940 | 300.31 | -3.58 | -1.18 | 301.47 | 311.3 | 295.45999 | 5205 |
| 1716240180 | 303.89 | 6.14 | 2.06 | 301.85 | 306.95999 | 301.02 | 32498 |
| 1715981340 | 297.75 | -11.21 | -3.63 | 297.27999 | 301.44 | 296.5701 | 7721 |
| 1715894940 | 308.95999 | -3.28 | -1.05 | 315.27999 | 316.056 | 308.95999 | 6019 |
| 1715808000 | 312.24 | 7.29 | 2.39 | 308.85 | 314.57 | 308.225 | 12165 |
| 1715722140 | 304.95 | 2.68 | 0.89 | 300.4001 | 306.01 | 300.4001 | 2774 |
| 1715635200 | 302.27 | 0.2 | 0.07 | 301.87 | 302.4799 | 297.814 | 4061 |
| 1715376000 | 302.07 | 3.17 | 1.06 | 300.955 | 302.07 | 299.95 | 2582 |
| 1715289720 | 298.89999 | 4.72 | 1.60 | 296.125 | 299.93 | 295.17 | 2818 |
| 1715203200 | 294.18 | -0.63 | -0.21 | 292.13 | 299.38 | 292.13 | 2463 |
| 1715117340 | 294.81 | -1.32 | -0.45 | 295.475 | 299.77 | 293.56 | 1850 |
| 1715030940 | 296.13 | 5.57 | 1.92 | 287.36 | 297.38 | 279.23 | 3498 |
| 1714771740 | 290.56 | 0.56 | 0.19 | 291.38 | 294.81 | 289.6 | 3738 |
| 1714685340 | 290 | 3.2 | 1.12 | 288.505 | 295.95 | 284.8963 | 9672 |
| 1714598400 | 286.8 | -9.9 | -3.34 | 287.06 | 291.58999 | 285.52999 | 11649 |
| 1714512600 | 296.7 | -8.29 | -2.72 | 301.705 | 303.825 | 293.4701 | 7389 |
| 1714425720 | 304.99 | -5.11 | -1.65 | 305.8601 | 306.48 | 302.66 | 3565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
