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

Ashtead Group Pl ADR (OP: ASHTY )

325.83 +3.76 (+1.17%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 324.32 326.39 322.79 325.83 4,708 +3.76(+1.17%)
Nov 26, 2024 322.71 325.74 317.73 322.07 15,968 -2.96(-0.91%)
Nov 25, 2024 323.21 327.26 323.08 325.03 4,309 +1.41(+0.44%)
Nov 22, 2024 317.69 325.67 315.01 323.62 4,609 +6.46(+2.04%)
Nov 21, 2024 308.79 321.74 308.79 317.16 4,881 -0.03(-0.01%)
Nov 20, 2024 318.94 318.94 314.41 317.19 9,278 +1.43(+0.45%)
Nov 19, 2024 314.37 317.81 312.63 315.76 9,795 -6.89(-2.14%)
Nov 18, 2024 316.36 323.00 309.90 322.65 6,816 +4.73(+1.49%)
Nov 15, 2024 319.00 327.39 315.87 317.92 18,929 -2.24(-0.70%)
Nov 14, 2024 323.02 323.46 318.21 320.16 125,273 -5.47(-1.68%)
Nov 13, 2024 319.92 326.74 319.84 325.63 236,566 +1.63(+0.50%)
Nov 12, 2024 321.61 324.57 318.27 324.00 106,454 -5.74(-1.74%)
Nov 11, 2024 331.10 331.93 325.45 329.74 10,896 -2.96(-0.89%)
Nov 08, 2024 327.16 332.70 326.18 332.70 10,626 -5.25(-1.55%)
Nov 07, 2024 334.55 337.95 330.65 337.95 13,062 +8.66(+2.63%)
Nov 06, 2024 324.64 329.31 320.00 329.29 17,716 +15.19(+4.84%)
Nov 05, 2024 307.88 314.82 307.01 314.10 2,435 +9.22(+3.02%)
Nov 04, 2024 306.89 312.64 301.97 304.88 3,446 +1.73(+0.57%)
Nov 01, 2024 305.81 306.73 302.56 303.15 3,898 +2.44(+0.81%)
Oct 31, 2024 303.28 304.02 297.18 300.71 4,202 -1.07(-0.35%)
Oct 30, 2024 303.31 307.60 301.73 301.78 14,175 -3.73(-1.22%)
Oct 29, 2024 304.35 308.64 303.66 305.51 3,242 -5.56(-1.79%)
Oct 28, 2024 307.82 313.61 307.82 311.07 4,560 +5.67(+1.86%)
Oct 25, 2024 310.62 312.34 303.69 305.40 8,100 -5.10(-1.64%)
Oct 24, 2024 306.66 310.50 305.71 310.50 9,716 +3.00(+0.98%)
Oct 23, 2024 302.84 309.85 302.84 307.50 11,738 +2.57(+0.84%)
Oct 22, 2024 304.66 305.12 300.92 304.93 6,729 -1.60(-0.52%)
Oct 21, 2024 304.74 308.30 302.54 306.53 2,279 -4.05(-1.30%)
Oct 18, 2024 311.65 312.46 305.99 310.58 7,898 +1.68(+0.54%)
Oct 17, 2024 315.14 315.14 305.18 308.90 3,650 -2.24(-0.72%)
Oct 16, 2024 305.42 311.79 303.09 311.14 2,669 +8.02(+2.65%)
Oct 15, 2024 306.70 308.77 300.94 303.12 2,188 -2.15(-0.70%)
Oct 14, 2024 301.69 305.36 299.07 305.27 2,057 +4.25(+1.41%)
Oct 11, 2024 299.80 304.54 298.82 301.02 4,900 -1.16(-0.38%)
Oct 10, 2024 300.01 303.05 296.84 302.18 2,411 -6.32(-2.05%)
Oct 09, 2024 307.46 308.89 305.75 308.50 1,672 +8.87(+2.96%)
Oct 08, 2024 302.75 302.75 299.55 299.63 6,260 +2.57(+0.87%)
Oct 07, 2024 297.93 299.88 294.38 297.06 11,306 -0.29(-0.10%)
Oct 04, 2024 299.30 299.30 294.39 297.35 3,986 -0.12(-0.04%)
Oct 03, 2024 301.01 301.48 295.84 297.47 7,784 -9.69(-3.15%)
Oct 02, 2024 306.77 308.70 304.10 307.16 5,458 -0.84(-0.27%)
Oct 01, 2024 314.80 314.80 304.98 308.00 20,349 -0.89(-0.29%)
Sep 30, 2024 312.65 313.99 308.89 308.89 2,825 -5.11(-1.63%)
Sep 27, 2024 313.81 315.56 311.75 314.00 5,714 +3.00(+0.96%)
Sep 26, 2024 312.23 314.83 308.90 311.00 22,157 +6.60(+2.17%)
Sep 25, 2024 304.58 305.71 301.08 304.40 8,796 +1.68(+0.55%)
Sep 24, 2024 304.04 304.04 298.86 302.72 6,306 +2.57(+0.86%)
Sep 23, 2024 295.64 302.18 295.64 300.15 3,913 -3.24(-1.07%)
Sep 20, 2024 300.84 305.22 299.03 303.39 9,402 -6.85(-2.21%)
Sep 19, 2024 305.69 310.80 304.11 310.24 3,896 +14.00(+4.73%)
Sep 18, 2024 291.90 299.00 291.90 296.24 6,423 +1.93(+0.66%)
Sep 17, 2024 292.01 295.36 289.37 294.31 3,013 +7.08(+2.46%)
Sep 16, 2024 280.26 287.30 280.26 287.23 5,020 +5.09(+1.80%)
Sep 13, 2024 279.45 283.63 279.45 282.14 5,807 +3.21(+1.15%)
Sep 12, 2024 275.69 280.27 274.94 278.93 10,641 +0.47(+0.17%)
Sep 11, 2024 275.79 278.47 270.54 278.46 92,456 -1.80(-0.64%)
Sep 10, 2024 276.20 280.27 273.93 280.26 18,519 +0.68(+0.24%)
Sep 09, 2024 282.08 287.54 276.18 279.58 5,866 +2.91(+1.05%)
Sep 06, 2024 285.04 285.66 275.00 276.67 21,558 -4.93(-1.75%)
Sep 05, 2024 286.17 286.17 277.67 281.60 19,851 +3.94(+1.42%)
Sep 04, 2024 275.94 281.72 275.94 277.66 4,866 -4.92(-1.74%)
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.