Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashted Group Plc (OP: ASHTF )

72.69 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2017 20.40 20.40 20.40 0 -0.05(-0.24%)
May 12, 2017 20.45 20.45 20.45 5 -0.32(-1.54%)
May 11, 2017 20.77 20.77 20.77 20.77 80,976 -0.16(-0.76%)
May 10, 2017 20.93 20.93 20.93 20.93 111 +0.09(+0.43%)
May 08, 2017 20.84 20.84 20.84 0 -0.10(-0.48%)
May 02, 2017 20.94 20.94 20.94 3 -0.32(-1.51%)
Apr 26, 2017 21.26 21.26 21.26 67 +0.91(+4.47%)
Apr 21, 2017 20.35 20.35 20.35 0 -0.04(-0.17%)
Apr 20, 2017 20.35 20.49 20.35 20.39 736 -0.44(-2.14%)
Apr 19, 2017 20.75 20.83 20.75 20.83 2,232 -0.59(-2.75%)
Apr 17, 2017 21.42 21.42 21.42 59 +0.82(+3.98%)
Apr 13, 2017 20.75 20.75 20.60 20.60 3,386 -0.55(-2.60%)
Apr 07, 2017 21.15 21.15 21.15 0 +0.32(+1.54%)
Apr 05, 2017 20.83 20.83 20.83 29 +0.84(+4.20%)
Mar 28, 2017 19.99 19.99 19.99 3 +0.07(+0.38%)
Mar 27, 2017 20.07 20.07 19.91 19.91 513 -0.09(-0.43%)
Mar 22, 2017 20.00 20.00 20.00 0 -0.45(-2.20%)
Mar 21, 2017 20.58 20.58 20.45 20.45 247 -0.55(-2.62%)
Mar 20, 2017 20.97 21.00 20.97 21.00 587 +0.05(+0.24%)
Mar 13, 2017 20.95 20.95 20.95 0 +0.88(+4.38%)
Mar 09, 2017 20.07 20.07 20.07 0 -0.38(-1.86%)
Mar 08, 2017 20.50 20.50 20.45 20.45 519 -0.52(-2.48%)
Mar 07, 2017 20.97 20.97 20.97 20.97 200 -0.22(-1.04%)
Mar 02, 2017 21.19 21.19 21.19 63 -0.45(-2.08%)
Mar 01, 2017 21.64 21.64 21.64 21.64 264 +1.16(+5.69%)
Feb 24, 2017 20.48 20.48 20.48 507 -0.85(-3.99%)
Feb 15, 2017 21.32 21.32 21.32 0 +0.55(+2.67%)
Feb 14, 2017 20.77 20.77 20.77 20.77 5,349 +0.50(+2.47%)
Feb 07, 2017 20.27 20.27 20.27 47,168 -0.08(-0.39%)
Feb 06, 2017 20.35 20.35 20.35 20.35 100 +0.45(+2.26%)
Jan 30, 2017 19.90 19.90 19.90 66 -0.90(-4.33%)
Jan 26, 2017 20.80 20.80 20.80 7 +0.72(+3.59%)
Jan 25, 2017 20.08 20.08 20.08 20.08 2,605 +0.38(+1.93%)
Jan 24, 2017 19.70 19.70 19.70 19.70 2,545 +0.45(+2.34%)
Jan 20, 2017 19.25 19.25 19.25 22 -0.30(-1.53%)
Jan 17, 2017 19.55 19.55 19.55 55 +0.05(+0.26%)
Jan 11, 2017 19.50 19.50 19.50 0 -0.25(-1.27%)
Jan 05, 2017 19.75 19.75 19.75 0 +0.21(+1.07%)
Jan 04, 2017 19.54 19.54 19.54 19.54 492 +0.02(+0.10%)
Jan 03, 2017 19.55 19.58 19.50 19.52 50,917 +0.17(+0.88%)
Dec 30, 2016 19.35 19.35 19.35 0 -0.21(-1.07%)
Dec 28, 2016 19.56 19.56 19.56 30 +0.12(+0.62%)
Dec 23, 2016 19.44 19.44 19.44 51 -0.08(-0.41%)
Dec 22, 2016 19.52 19.52 19.52 19.52 200 +0.02(+0.10%)
Dec 21, 2016 19.50 19.50 19.50 19.50 948 +0.33(+1.72%)
Dec 20, 2016 19.13 19.32 19.12 19.17 2,802 +0.22(+1.16%)
Dec 19, 2016 19.43 19.43 18.95 18.95 5,836 -1.35(-6.65%)
Dec 14, 2016 20.30 20.30 20.30 74 -0.35(-1.69%)
Dec 13, 2016 20.54 20.65 20.54 20.65 800 -0.17(-0.82%)
Dec 12, 2016 20.79 20.82 20.79 20.82 700 +0.27(+1.31%)
Dec 09, 2016 20.55 20.65 20.55 20.55 2,774 +0.51(+2.54%)
Dec 08, 2016 20.45 20.45 20.04 20.04 8,400 -0.19(-0.94%)
Dec 07, 2016 20.00 20.35 20.00 20.23 1,358 +0.38(+1.91%)
Dec 06, 2016 19.85 19.85 19.85 19.85 170 +0.30(+1.53%)
Dec 05, 2016 19.45 19.55 19.45 19.55 2,286 +0.70(+3.71%)
Nov 25, 2016 18.85 18.85 18.85 4 +0.85(+4.72%)
Nov 22, 2016 18.00 18.00 18.00 0 +0.26(+1.47%)
Nov 21, 2016 17.74 17.74 17.74 17.74 152 +0.02(+0.11%)
Nov 17, 2016 17.72 17.72 17.72 0 -0.04(-0.23%)
Nov 16, 2016 17.45 17.76 17.45 17.76 327 +0.11(+0.62%)
Nov 14, 2016 17.65 17.65 17.65 65 +0.00(+0.00%)
Nov 10, 2016 17.65 17.65 17.65 97 +0.50(+2.92%)
Nov 09, 2016 17.15 17.15 17.15 17.15 200 +2.05(+13.58%)
Nov 04, 2016 15.10 15.10 15.10 0 +0.05(+0.33%)
Nov 02, 2016 15.05 15.05 15.05 0 -0.44(-2.84%)
Oct 26, 2016 15.49 15.49 15.49 0 -0.72(-4.47%)
Oct 18, 2016 16.21 16.21 16.21 0 +0.48(+3.08%)
Oct 17, 2016 15.87 15.87 15.73 15.73 5,973 -0.57(-3.47%)
Oct 11, 2016 16.30 16.30 16.30 0 -0.23(-1.42%)
Oct 10, 2016 16.53 16.53 16.53 16.53 180 +0.62(+3.90%)
Oct 03, 2016 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Sep 30, 2016 15.91 15.91 15.91 15.91 79 +0.00(+0.00%)
Sep 29, 2016 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Sep 28, 2016 15.91 15.91 15.91 0 +0.05(+0.32%)
Sep 27, 2016 15.86 15.86 15.86 15.86 5 +0.00(+0.00%)
Sep 23, 2016 15.86 15.86 15.86 4,800 -0.41(-2.52%)
Sep 19, 2016 16.27 16.27 16.27 0 +0.32(+2.01%)
Sep 16, 2016 15.95 15.95 15.95 15.95 8,754 +0.14(+0.89%)
Sep 14, 2016 15.81 15.81 15.81 66 -0.54(-3.30%)
Sep 12, 2016 16.35 16.35 16.35 0 -0.50(-2.97%)
Sep 06, 2016 16.85 16.85 16.85 0 -0.22(-1.27%)
Sep 02, 2016 17.07 17.07 17.07 0 +0.21(+1.22%)
Sep 01, 2016 16.86 16.86 16.86 16.86 1,237 +0.48(+2.94%)
Aug 26, 2016 16.38 16.38 16.38 0 +0.32(+1.99%)
Aug 18, 2016 16.06 16.06 16.06 0 +0.13(+0.80%)
Aug 17, 2016 15.93 15.93 15.93 15.93 35,354 +0.00(+0.02%)
Aug 16, 2016 15.93 15.93 15.93 15.93 347 -0.23(-1.45%)
Aug 15, 2016 16.16 16.16 16.16 16.16 773 +0.38(+2.44%)
Aug 12, 2016 15.78 15.78 15.78 15.78 315 +0.09(+0.57%)
Aug 11, 2016 15.69 15.69 15.69 15.69 188 +0.00(+0.00%)
Aug 10, 2016 15.69 15.69 15.69 15.69 344 +0.34(+2.21%)
Aug 04, 2016 15.35 15.35 15.35 20 -0.22(-1.41%)
Jul 28, 2016 15.57 15.57 15.57 148 +0.12(+0.78%)
Jul 26, 2016 15.45 15.45 15.45 0 -0.43(-2.71%)
Jul 21, 2016 15.88 15.88 15.88 66 +1.12(+7.57%)
Jul 19, 2016 14.76 14.76 14.76 1,200 +0.01(+0.09%)
Jul 18, 2016 14.75 14.75 14.75 14.75 14,709 -0.25(-1.67%)
Jul 15, 2016 15.00 15.00 15.00 15.00 233 +0.40(+2.74%)
Jul 13, 2016 14.60 14.60 14.60 0 -0.25(-1.68%)
Jul 12, 2016 14.84 14.85 14.84 14.85 533 +0.44(+3.05%)
Jul 11, 2016 14.41 14.41 14.41 14.41 239 +0.78(+5.72%)
Jul 05, 2016 13.63 13.63 13.63 13.63 7,950 -0.56(-3.95%)
Jul 01, 2016 14.19 14.19 14.19 0 +0.22(+1.57%)
Jun 30, 2016 13.98 13.98 13.97 13.97 394 +0.64(+4.80%)
Jun 28, 2016 13.33 13.33 13.33 0 -0.67(-4.79%)
Jun 24, 2016 14.00 14.00 14.00 83 -1.62(-10.37%)
Jun 23, 2016 15.38 15.62 15.38 15.62 426 +0.58(+3.86%)
Jun 22, 2016 15.27 15.27 15.04 15.04 1,800 -0.29(-1.89%)
Jun 21, 2016 15.33 15.33 15.33 15.33 200 +0.10(+0.63%)
Jun 20, 2016 15.23 15.23 15.23 15.23 537 +1.04(+7.32%)
Jun 17, 2016 14.20 14.20 14.20 14.20 100 +0.75(+5.54%)
Jun 16, 2016 13.58 13.58 13.45 13.45 315 -0.60(-4.27%)
Jun 15, 2016 14.01 14.05 14.01 14.05 422 +0.21(+1.52%)
Jun 14, 2016 14.02 14.06 13.84 13.84 20,024 +0.11(+0.80%)
Jun 13, 2016 13.73 13.73 13.73 13.73 361 -0.04(-0.29%)
Jun 10, 2016 13.78 13.78 13.77 13.77 514 -0.62(-4.31%)
Jun 06, 2016 14.39 14.39 14.39 0 +0.14(+0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.