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

Ashtead Group Pl ADR (OP: ASHTY )

294.86 +0.88 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 29, 2021 337.31 337.31 333.72 335.96 3,110 -2.79(-0.82%)
Oct 28, 2021 330.75 339.64 329.77 338.75 3,832 +9.40(+2.85%)
Oct 27, 2021 329.73 331.90 326.75 329.35 4,220 -0.23(-0.07%)
Oct 26, 2021 328.52 329.58 2,925 +5.70(+1.76%)
Oct 25, 2021 321.84 323.91 320.92 323.88 3,601 -0.60(-0.18%)
Oct 22, 2021 325.71 327.72 322.00 324.48 2,742 +0.98(+0.30%)
Oct 21, 2021 322.95 325.79 322.37 323.50 2,897 -1.52(-0.47%)
Oct 20, 2021 327.39 327.39 323.95 325.02 2,210 -2.35(-0.72%)
Oct 19, 2021 327.58 328.88 326.04 327.37 4,476 +1.77(+0.54%)
Oct 18, 2021 325.51 330.79 324.58 325.60 32,168 -0.67(-0.21%)
Oct 15, 2021 325.04 328.40 325.04 326.27 3,669 +6.27(+1.96%)
Oct 14, 2021 316.56 320.00 316.15 320.00 3,049 +4.44(+1.41%)
Oct 13, 2021 312.42 316.56 311.18 315.56 2,947 +13.31(+4.41%)
Oct 12, 2021 302.74 304.25 300.64 302.25 2,964 +1.75(+0.58%)
Oct 11, 2021 300.97 303.89 300.50 300.50 6,023 -7.04(-2.29%)
Oct 08, 2021 307.19 309.69 306.25 307.54 7,240 -1.73(-0.56%)
Oct 07, 2021 305.86 309.45 305.27 309.27 5,346 +3.38(+1.10%)
Oct 06, 2021 304.64 308.89 301.61 305.89 3,857 -1.00(-0.33%)
Oct 05, 2021 304.57 308.97 303.88 306.89 3,790 +6.86(+2.29%)
Oct 04, 2021 305.55 305.80 298.61 300.03 2,485 -7.08(-2.31%)
Oct 01, 2021 304.22 308.00 301.97 307.11 3,554 +2.03(+0.67%)
Sep 30, 2021 305.20 306.04 302.70 305.08 4,107 +0.97(+0.32%)
Sep 29, 2021 306.25 310.95 303.30 304.11 25,220 -0.97(-0.32%)
Sep 28, 2021 303.85 309.34 300.12 305.08 3,178 -10.84(-3.43%)
Sep 27, 2021 311.50 319.64 311.00 315.92 1,890 -4.95(-1.54%)
Sep 24, 2021 322.87 326.98 319.73 320.87 2,764 -5.65(-1.73%)
Sep 23, 2021 326.93 331.84 325.96 326.52 3,004 -0.20(-0.06%)
Sep 22, 2021 323.50 329.99 323.37 326.72 5,789 +8.26(+2.59%)
Sep 21, 2021 318.26 321.34 315.39 318.46 7,572 +5.50(+1.76%)
Sep 20, 2021 315.45 316.42 309.40 312.96 4,471 -11.08(-3.42%)
Sep 17, 2021 333.70 335.50 324.04 324.04 21,399 -16.61(-4.88%)
Sep 16, 2021 340.95 343.83 338.68 340.65 5,778 +14.09(+4.31%)
Sep 15, 2021 324.06 335.50 322.99 326.56 6,053 +1.55(+0.48%)
Sep 14, 2021 328.35 328.39 323.78 325.01 7,742 -2.99(-0.91%)
Sep 13, 2021 323.85 328.49 321.61 328.00 7,690 +3.87(+1.19%)
Sep 10, 2021 324.66 325.70 322.25 324.13 2,385 +6.87(+2.16%)
Sep 09, 2021 317.94 323.99 316.81 317.27 3,009 +0.24(+0.07%)
Sep 08, 2021 316.33 317.61 313.85 317.03 8,216 -0.99(-0.31%)
Sep 07, 2021 320.16 321.00 318.02 318.02 21,746 +0.24(+0.08%)
Sep 03, 2021 317.83 319.93 316.86 317.78 6,252 -1.93(-0.60%)
Sep 02, 2021 319.61 328.81 319.61 319.71 21,121 +1.53(+0.48%)
Sep 01, 2021 318.57 321.85 315.54 318.18 20,856 +4.86(+1.55%)
Aug 31, 2021 313.19 318.14 312.14 313.32 22,645 -1.18(-0.38%)
Aug 30, 2021 303.06 314.83 303.06 314.50 2,158 +4.89(+1.58%)
Aug 27, 2021 309.79 314.05 307.66 309.61 6,846 +3.74(+1.22%)
Aug 26, 2021 308.80 311.00 305.64 305.87 55,567 -3.13(-1.01%)
Aug 25, 2021 311.75 311.75 305.45 309.00 15,880 -0.62(-0.20%)
Aug 24, 2021 300.39 309.81 300.39 309.62 2,410 +4.00(+1.31%)
Aug 23, 2021 307.30 311.46 305.14 305.62 9,360 +1.25(+0.41%)
Aug 20, 2021 303.10 305.85 303.05 304.37 3,596 -2.73(-0.89%)
Aug 19, 2021 304.68 309.33 304.60 307.10 4,623 -9.42(-2.98%)
Aug 18, 2021 313.66 317.19 310.80 316.52 4,053 +4.28(+1.37%)
Aug 17, 2021 321.69 321.69 312.24 312.24 5,157 -3.56(-1.13%)
Aug 16, 2021 315.57 321.76 311.99 315.80 9,013 +0.31(+0.10%)
Aug 13, 2021 317.52 318.59 311.49 315.50 3,266 -3.50(-1.10%)
Aug 12, 2021 317.66 321.77 313.85 319.00 2,952 +7.76(+2.49%)
Aug 11, 2021 311.27 316.08 309.77 311.24 2,074 +4.23(+1.38%)
Aug 10, 2021 310.69 313.81 305.27 307.01 5,180 +0.34(+0.11%)
Aug 09, 2021 311.00 316.94 305.86 306.67 2,585 +1.70(+0.56%)
Aug 06, 2021 303.04 307.33 303.04 304.97 4,530 +1.36(+0.45%)
Aug 05, 2021 299.95 303.87 298.00 303.61 1,820 +5.53(+1.86%)
Aug 04, 2021 301.39 301.39 298.00 298.08 3,332 -0.92(-0.31%)
Aug 03, 2021 299.51 299.89 298.00 299.00 2,739 -0.52(-0.17%)
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.