Ashtead Group PLC (PK) (ASHTY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.48 | 8.01976121861 | 242.9 | 263.49 | 235.29 | 106333 | 245.44340807 | DR |
| 4 | 10.22 | 4.0529822335 | 252.16 | 263.49 | 235.29 | 48008 | 246.64916155 | DR |
| 12 | -48.24 | -15.5302298629 | 310.62 | 341.98 | 226.26 | 36171 | 277.2880132 | DR |
| 26 | -25.065 | -8.7199290299 | 287.445 | 341.98 | 226.26 | 20924 | 279.11346404 | DR |
| 52 | 19.89 | 8.20240009897 | 242.49 | 341.98 | 226.26 | 17312 | 276.92644937 | DR |
| 156 | -36.8999 | -12.3295617247 | 299.2799 | 341.98 | 161.67 | 13437 | 252.49761357 | DR |
| 260 | 129.44 | 97.3672333383 | 132.94 | 349.6899 | 53.328 | 12046 | 231.97932509 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 262.38 | 5.75 | 2.24 | 261.345 | 263.49 | 259.05 | 10186 |
| 1737066420 | 256.63 | 0.7 | 0.27 | 255.95 | 258.05 | 251.24 | 65105 |
| 1736979720 | 255.93 | 8.43 | 3.41 | 256.645 | 257.14999 | 253.65 | 12614 |
| 1736893380 | 247.5 | 6.1 | 2.53 | 250.23 | 250.27 | 245.57 | 50423 |
| 1736806800 | 241.4 | -2.16 | -0.89 | 236.89 | 242.66 | 235.29 | 94575 |
| 1736547720 | 243.56 | -2.15 | -0.88 | 242.9 | 244.99 | 240.56 | 308948 |
| 1736375340 | 245.71 | -3.59 | -1.44 | 245.47 | 248.54 | 243.28 | 36146 |
| 1736288940 | 249.3 | -0.7 | -0.28 | 251.52 | 252.335 | 247.1 | 23761 |
| 1736202360 | 250 | 3.56 | 1.44 | 251 | 255.16 | 249.33 | 18676 |
| 1735942980 | 246.44 | 4.3 | 1.78 | 246.41 | 250.58 | 244.73 | 19827 |
| 1735856700 | 242.14 | -2.36 | -0.97 | 249.641 | 249.641 | 241.88 | 32611 |
| 1735683960 | 244.5 | -4.7 | -1.89 | 246.68 | 257.95999 | 244.4101 | 18511 |
| 1735597740 | 249.2 | -0.79 | -0.32 | 251.84 | 258.16 | 247.5301 | 17304 |
| 1735338000 | 249.99 | -2.51 | -0.99 | 254.645 | 254.645 | 248.5894 | 26799 |
| 1735252020 | 252.5 | 1.13 | 0.45 | 250 | 254.59 | 250 | 10843 |
| 1735078200 | 251.37 | -1.12 | -0.44 | 250 | 257.86 | 250 | 10611 |
| 1734992400 | 252.49 | -2.73 | -1.07 | 252.06 | 254.49 | 250.02 | 37174 |
| 1734733200 | 255.22 | 0.72 | 0.28 | 252.16 | 258.52999 | 252.16 | 32212 |
| 1734646800 | 254.5 | -7.76 | -2.96 | 256.42 | 257.99 | 252.59 | 95312 |
| 1734560940 | 262.26 | -1.39 | -0.53 | 266.52 | 267.11 | 226.26 | 63511 |
| 1734474360 | 263.64999 | 0.83 | 0.32 | 263.98 | 264.52999 | 262 | 117638 |
| 1734388140 | 262.82 | -2.49 | -0.94 | 261.89999 | 265.0642 | 261.81 | 55613 |
| 1734128940 | 265.31 | -2.1 | -0.79 | 266.985 | 268.66 | 263.93 | 19602 |
| 1734042480 | 267.41 | -7.04 | -2.57 | 272.35 | 273.05 | 267.39 | 17622 |
| 1733955900 | 274.45 | -4.55 | -1.63 | 271.54 | 278.38 | 270.08499 | 62284 |
| 1733869200 | 279 | -44.91 | -13.86 | 281.13 | 287.43 | 277.45999 | 99615 |
| 1733782800 | 323.91 | -6.84 | -2.07 | 330.95 | 331.62 | 323.31 | 3112 |
| 1733523600 | 330.75 | 1.76 | 0.53 | 331.97 | 332.52 | 327.48 | 5239 |
| 1733437500 | 328.99 | 1.23 | 0.38 | 331.87 | 331.95 | 328.94 | 8842 |
| 1733350980 | 327.76 | 0.34 | 0.10 | 330.755 | 336.84 | 324.67 | 2350 |
| 1733264700 | 327.42 | 3.55 | 1.10 | 328.92 | 330.29 | 324.35 | 3391 |
| 1733178180 | 323.87 | -2.57 | -0.79 | 321.54 | 324.52999 | 319.32 | 4962 |
| 1732918200 | 326.44 | 0.61 | 0.19 | 323.065 | 326.44 | 322.05 | 6382 |
| 1732746540 | 325.83 | 3.76 | 1.17 | 324.32 | 326.39 | 322.7901 | 4708 |
| 1732660140 | 322.07 | -2.96 | -0.91 | 322.71499 | 325.74 | 317.73 | 15968 |
| 1732573560 | 325.02999 | 1.41 | 0.44 | 323.20999 | 327.26 | 323.08 | 4309 |
| 1732314000 | 323.62 | 6.46 | 2.04 | 317.685 | 325.67 | 315.01 | 4609 |
| 1732227900 | 317.16 | -0.03 | -0.01 | 308.79 | 321.74 | 308.79 | 4881 |
| 1732141740 | 317.19 | 1.43 | 0.45 | 318.945 | 325.51 | 314.41199 | 9278 |
| 1732054800 | 315.76 | -6.89 | -2.14 | 312.63 | 317.81 | 312.63 | 9795 |
| 1731968640 | 322.64999 | 4.73 | 1.49 | 316.355 | 323 | 309.89999 | 6816 |
| 1731709260 | 317.92 | -2.24 | -0.70 | 319 | 327.39 | 315.87 | 18929 |
| 1731622800 | 320.16 | -5.47 | -1.68 | 323.02 | 323.45999 | 318.20999 | 125273 |
| 1731536760 | 325.63 | 1.63 | 0.50 | 319.92 | 326.74 | 319.83999 | 236566 |
| 1731450480 | 324 | -5.74 | -1.74 | 321.605 | 324.57 | 318.27 | 106454 |
| 1731363600 | 329.74 | -2.96 | -0.89 | 331.474 | 331.93 | 325.4501 | 10896 |
| 1731104400 | 332.7 | -5.25 | -1.55 | 327.36 | 332.7 | 326.1801 | 10626 |
| 1731018540 | 337.95 | 8.66 | 2.63 | 334.55 | 341.98 | 330.64999 | 13062 |
| 1730931600 | 329.29 | 15.19 | 4.84 | 324.18 | 329.31 | 320 | 17716 |
| 1730845680 | 314.1 | 9.22 | 3.02 | 307.875 | 314.82 | 307.01 | 2435 |
| 1730759160 | 304.88 | 1.73 | 0.57 | 306.89 | 312.64 | 301.97 | 3446 |
| 1730496420 | 303.14999 | 2.44 | 0.81 | 305.81 | 306.7299 | 302.56 | 3898 |
| 1730409780 | 300.70999 | -1.07 | -0.35 | 303.27999 | 304.02 | 297.18 | 4202 |
| 1730323500 | 301.77999 | -3.73 | -1.22 | 303.315 | 307.6 | 301.73 | 14175 |
| 1730237280 | 305.51 | -5.56 | -1.79 | 304.35 | 308.64 | 303.66 | 3242 |
| 1730150880 | 311.07 | 5.67 | 1.86 | 307.82 | 313.613 | 307.82 | 4560 |
| 1729891500 | 305.39999 | -5.1 | -1.64 | 310.62 | 312.33999 | 303.69 | 8100 |
| 1729805160 | 310.5 | 3 | 0.98 | 306.66 | 310.5 | 305.70999 | 9716 |
| 1729718940 | 307.5 | 2.57 | 0.84 | 304.42 | 309.85 | 302.83999 | 11738 |
| 1729632300 | 304.934 | -1.6 | -0.52 | 304.66 | 305.12 | 300.92 | 6729 |
| 1729545600 | 306.52999 | -4.05 | -1.30 | 304.74 | 308.3 | 302.5401 | 2279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
