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 | 3.3 | 1.46536412078 | 225.2 | 232.19 | 223.14 | 40228 | 230.00658513 | DR |
| 4 | -25.99 | -10.2125820268 | 254.49 | 254.59 | 222.43 | 36656 | 231.02643716 | DR |
| 12 | -26.145 | -10.2672347778 | 254.645 | 278.02 | 222.43 | 32687 | 243.24251002 | DR |
| 26 | -67.14 | -22.7100527669 | 295.64 | 341.98 | 222.43 | 26776 | 266.713664 | DR |
| 52 | -55.94 | -19.6667135424 | 284.44 | 341.98 | 222.43 | 18234 | 270.59382061 | DR |
| 156 | -63.85 | -21.8402599624 | 292.35 | 341.98 | 161.67 | 13897 | 250.06687788 | DR |
| 260 | 162.43 | 245.845315574 | 66.07 | 349.6899 | 58.95 | 12126 | 240.15412864 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 228.5 | -2.24 | -0.97 | 226.18 | 229.4999 | 226.15 | 62500 |
| 1742505960 | 230.74 | 0.51 | 0.22 | 227.79 | 231.47 | 227.79 | 10810 |
| 1742419200 | 230.23 | 0.82 | 0.36 | 228.31 | 231.1 | 227.08 | 140011 |
| 1742333400 | 229.41 | -0.34 | -0.15 | 230.6 | 231.18 | 228.9901 | 11596 |
| 1742246400 | 229.75 | 1.74 | 0.76 | 229.6 | 232.19 | 227.01 | 25873 |
| 1741987680 | 228.01 | 5.03 | 2.26 | 225.2 | 229.98 | 223.14 | 12848 |
| 1741901340 | 222.98 | -3.57 | -1.58 | 226.5 | 228.64 | 222.43 | 14357 |
| 1741814940 | 226.55 | -0.51 | -0.22 | 230.55 | 231.27 | 225 | 55975 |
| 1741728480 | 227.06 | -2.69 | -1.17 | 226.34 | 230.55 | 225.07 | 114367 |
| 1741641600 | 229.75 | -8.44 | -3.54 | 227.07 | 231.34 | 226.5 | 178628 |
| 1741386000 | 238.19 | 5.94 | 2.56 | 233.49 | 238.19 | 233 | 15799 |
| 1741300140 | 232.25 | -4.59 | -1.94 | 233.43 | 236.57 | 230.98 | 31896 |
| 1741213440 | 236.835 | 4.85 | 2.09 | 234.08 | 238.14 | 231.62 | 12196 |
| 1741126800 | 231.99 | -7.1 | -2.97 | 229.79 | 234.28 | 223.72 | 15682 |
| 1741040760 | 239.09 | -0.12 | -0.05 | 249.295 | 249.97 | 239.09 | 12886 |
| 1740781260 | 239.21 | -0.38 | -0.16 | 242.53 | 243.92 | 239.16 | 9829 |
| 1740695340 | 239.59 | -5.5 | -2.24 | 244.72 | 244.72 | 239.59 | 10731 |
| 1740608400 | 245.09 | 4.79 | 1.99 | 244.465 | 246.81 | 243.1 | 14122 |
| 1740522480 | 240.3 | -4.12 | -1.69 | 242.085 | 243.2515 | 236.61 | 22434 |
| 1740435600 | 244.42 | -2.57 | -1.04 | 246.479 | 247.01 | 242.7 | 14213 |
| 1740176400 | 246.99 | -6 | -2.37 | 254.49 | 254.59 | 245.66 | 8861 |
| 1740090480 | 252.99 | 0.6 | 0.24 | 251.57 | 253.2899 | 250.14 | 11844 |
| 1740003960 | 252.39 | -6.4 | -2.47 | 250.77 | 252.39 | 250.1 | 14461 |
| 1739917740 | 258.79 | 3.27 | 1.28 | 262.075 | 262.64999 | 256.52 | 10855 |
| 1739572020 | 255.52 | 0.26 | 0.10 | 256.515 | 257.92 | 255.43 | 7338 |
| 1739485320 | 255.26 | 1.04 | 0.41 | 253.135 | 255.45 | 252.55 | 6978 |
| 1739398920 | 254.22 | -1.04 | -0.41 | 250.73 | 254.27 | 248.71 | 7369 |
| 1739312940 | 255.26 | 4.38 | 1.75 | 251.76 | 255.28 | 251.55 | 11607 |
| 1739226000 | 250.88 | 3.53 | 1.43 | 252.69 | 252.78 | 250 | 26274 |
| 1738967160 | 247.35 | -8.26 | -3.23 | 253.025 | 253.37 | 247.2 | 12174 |
| 1738880400 | 255.61 | 1.78 | 0.70 | 253.085 | 256.41 | 253 | 20407 |
| 1738794000 | 253.83 | -0.97 | -0.38 | 253.51 | 254.16 | 251.44 | 6454 |
| 1738708080 | 254.8 | -3.82 | -1.48 | 253.96 | 257.39999 | 253.96 | 11840 |
| 1738621740 | 258.62 | -6.32 | -2.39 | 256.805 | 262.87 | 255.25 | 24165 |
| 1738362000 | 264.94 | -2.6 | -0.97 | 268.08 | 269.58 | 264.51 | 9482 |
| 1738276080 | 267.54 | 5.39 | 2.06 | 264.37 | 270.4699 | 264.31 | 17002 |
| 1738189740 | 262.14999 | -2.29 | -0.87 | 264.37 | 266.88 | 260.79 | 26388 |
| 1738103280 | 264.44 | -5.67 | -2.10 | 266.675 | 266.83 | 260.48 | 12347 |
| 1738016820 | 270.11 | -3.11 | -1.14 | 263.91 | 270.14999 | 263.91 | 30134 |
| 1737757440 | 273.22 | 0.22 | 0.08 | 272.1 | 277.1299 | 269.1089 | 15123 |
| 1737671220 | 273 | 2.43 | 0.90 | 272.45999 | 275.91 | 269.5787 | 10860 |
| 1737584640 | 270.57 | -4.43 | -1.61 | 276.895 | 278.02 | 268.16 | 32468 |
| 1737498540 | 275 | 12.62 | 4.81 | 272.05 | 275 | 271.0401 | 36312 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
