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

Ashtead Group Pl ADR (OP: ASHTY )

297.15 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2022 258.26 259.07 253.00 256.32 8,352 -0.74(-0.29%)
Mar 30, 2022 261.50 262.20 255.95 257.06 22,627 -12.89(-4.77%)
Mar 29, 2022 270.35 271.35 266.23 269.95 14,498 -3.89(-1.42%)
Mar 28, 2022 271.93 274.08 266.99 273.84 10,995 -2.98(-1.08%)
Mar 25, 2022 278.55 279.00 272.83 276.82 33,993 -4.66(-1.65%)
Mar 24, 2022 276.60 282.66 273.07 281.48 17,184 -2.32(-0.82%)
Mar 23, 2022 287.51 288.75 279.03 283.80 7,879 -5.28(-1.83%)
Mar 22, 2022 289.36 291.75 285.57 289.08 11,867 -2.41(-0.83%)
Mar 21, 2022 292.35 292.77 287.86 291.49 8,943 -4.55(-1.54%)
Mar 18, 2022 288.69 296.19 288.36 296.04 16,572 +2.80(+0.95%)
Mar 17, 2022 291.49 294.27 286.96 293.24 14,538 +0.07(+0.02%)
Mar 16, 2022 289.59 295.30 287.75 293.17 32,017 +9.17(+3.23%)
Mar 15, 2022 274.55 284.00 272.66 284.00 52,914 +17.91(+6.73%)
Mar 14, 2022 265.97 272.74 264.06 266.09 61,009 +12.57(+4.96%)
Mar 11, 2022 260.07 264.79 253.52 253.52 21,989 +2.03(+0.81%)
Mar 10, 2022 252.30 257.56 247.42 251.50 20,610 -10.49(-4.00%)
Mar 09, 2022 261.36 266.00 256.00 261.98 73,422 +15.82(+6.43%)
Mar 08, 2022 251.40 259.00 238.90 246.16 19,715 +2.31(+0.95%)
Mar 07, 2022 250.79 250.79 238.00 243.85 13,700 +3.56(+1.48%)
Mar 04, 2022 248.00 249.74 237.78 240.29 26,110 -20.82(-7.97%)
Mar 03, 2022 269.27 271.06 257.62 261.11 20,492 -9.39(-3.47%)
Mar 02, 2022 271.74 274.30 268.30 270.50 11,404 +11.80(+4.56%)
Mar 01, 2022 266.45 267.34 255.00 258.70 54,928 +0.05(+0.02%)
Feb 28, 2022 261.72 267.60 258.63 258.65 9,842 -2.71(-1.04%)
Feb 25, 2022 259.50 262.65 258.99 261.36 7,506 +6.70(+2.63%)
Feb 24, 2022 243.97 254.66 243.89 254.66 8,790 -1.55(-0.60%)
Feb 23, 2022 259.30 261.87 254.73 256.21 7,585 -2.75(-1.06%)
Feb 22, 2022 259.15 261.25 258.10 258.96 9,182 -4.73(-1.79%)
Feb 18, 2022 263.69 0 -6.71(-2.48%)
Feb 17, 2022 273.91 275.23 269.31 270.40 6,159 -3.16(-1.16%)
Feb 16, 2022 271.55 274.01 270.30 273.56 4,854 +3.36(+1.24%)
Feb 15, 2022 271.08 271.12 268.52 270.20 9,445 +4.98(+1.88%)
Feb 14, 2022 265.06 267.77 261.43 265.22 6,040 -3.69(-1.37%)
Feb 11, 2022 274.17 278.26 266.50 268.91 5,478 -9.85(-3.53%)
Feb 10, 2022 280.37 284.80 277.62 278.76 5,382 -3.84(-1.36%)
Feb 09, 2022 281.68 284.57 281.68 282.60 7,043 +8.57(+3.13%)
Feb 08, 2022 271.64 275.06 268.84 274.03 8,006 +3.61(+1.33%)
Feb 07, 2022 269.78 272.64 268.27 270.42 13,696 -5.55(-2.01%)
Feb 04, 2022 276.59 277.60 274.13 275.97 20,551 -8.26(-2.91%)
Feb 03, 2022 283.46 286.74 284.23 10,027 -11.77(-3.98%)
Feb 02, 2022 294.92 298.88 292.41 296.00 15,082 +6.32(+2.18%)
Feb 01, 2022 291.32 291.37 286.64 289.68 8,675 +2.26(+0.79%)
Jan 31, 2022 284.99 289.40 279.52 287.42 16,258 +2.61(+0.92%)
Jan 28, 2022 282.89 285.07 278.48 284.81 5,522 +5.86(+2.10%)
Jan 27, 2022 279.32 282.89 278.25 278.95 14,112 +6.77(+2.49%)
Jan 26, 2022 276.62 277.72 269.50 272.18 33,542 +1.79(+0.66%)
Jan 25, 2022 271.09 272.64 264.52 270.39 22,170 -2.73(-1.00%)
Jan 24, 2022 264.89 273.14 261.25 273.12 13,861 -4.13(-1.49%)
Jan 21, 2022 279.86 283.49 274.20 277.25 12,842 -9.10(-3.18%)
Jan 20, 2022 287.21 294.50 285.52 286.35 7,626 -1.65(-0.57%)
Jan 19, 2022 294.26 295.20 287.45 288.00 12,907 -11.55(-3.86%)
Jan 18, 2022 296.52 303.50 294.91 299.55 10,107 -15.30(-4.86%)
Jan 14, 2022 314.85 0 -7.15(-2.22%)
Jan 13, 2022 325.54 326.00 321.59 322.00 38,888 -2.00(-0.62%)
Jan 12, 2022 322.56 326.90 322.56 324.00 15,313 +5.50(+1.73%)
Jan 11, 2022 321.29 326.85 315.61 318.50 6,440 +3.50(+1.11%)
Jan 10, 2022 316.41 318.91 312.20 315.00 9,781 -19.81(-5.92%)
Jan 07, 2022 332.92 337.35 331.42 334.81 3,920 +0.50(+0.15%)
Jan 06, 2022 336.19 337.04 333.97 334.31 5,099 -2.62(-0.78%)
Jan 05, 2022 334.48 342.55 334.48 336.93 11,051 +3.04(+0.91%)
Jan 04, 2022 330.49 335.65 330.46 333.89 10,107 +3.59(+1.09%)
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.