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 (%)
Jun 30, 2022 166.95 173.65 165.03 167.71 7,494 -0.11(-0.07%)
Jun 29, 2022 169.41 175.61 166.79 167.82 10,098 -3.06(-1.79%)
Jun 28, 2022 175.75 177.09 170.82 170.88 17,768 -4.12(-2.35%)
Jun 27, 2022 175.42 183.64 174.14 175.00 35,101 -1.24(-0.70%)
Jun 24, 2022 171.08 177.91 170.88 176.24 17,553 +9.05(+5.41%)
Jun 23, 2022 162.52 172.25 161.67 167.19 10,709 +0.19(+0.11%)
Jun 22, 2022 165.49 170.16 163.54 167.00 17,725 +0.77(+0.46%)
Jun 21, 2022 168.64 168.98 166.22 166.23 30,802 -6.85(-3.96%)
Jun 17, 2022 177.23 178.25 171.13 173.08 91,137 -4.18(-2.36%)
Jun 16, 2022 184.17 185.02 176.35 177.26 22,342 -10.71(-5.70%)
Jun 15, 2022 188.23 189.81 183.15 187.97 13,958 +10.47(+5.90%)
Jun 14, 2022 179.00 183.25 175.57 177.50 27,239 -9.27(-4.96%)
Jun 13, 2022 190.78 194.00 185.49 186.77 12,351 -10.64(-5.39%)
Jun 10, 2022 200.00 200.94 195.77 197.41 10,047 -6.28(-3.09%)
Jun 09, 2022 204.87 208.05 203.00 203.70 16,226 -3.71(-1.79%)
Jun 08, 2022 207.85 213.44 206.20 207.41 8,242 -4.61(-2.17%)
Jun 07, 2022 207.64 212.72 207.28 212.02 7,065 +0.43(+0.20%)
Jun 06, 2022 209.67 214.10 209.67 211.59 7,482 +7.59(+3.72%)
Jun 03, 2022 210.00 210.50 203.01 204.00 5,714 -4.00(-1.92%)
Jun 02, 2022 203.23 208.35 201.12 208.00 11,247 +3.73(+1.83%)
Jun 01, 2022 210.84 211.61 199.28 204.27 12,043 -8.13(-3.83%)
May 31, 2022 213.23 215.40 209.55 212.40 13,431 +1.24(+0.59%)
May 27, 2022 208.67 212.71 208.66 211.16 9,531 +6.36(+3.11%)
May 26, 2022 200.91 205.79 200.40 204.80 19,319 +5.16(+2.58%)
May 25, 2022 195.95 201.34 194.25 199.64 7,331 +3.58(+1.83%)
May 24, 2022 197.61 199.22 191.70 196.06 9,241 -1.94(-0.98%)
May 23, 2022 200.80 200.80 197.25 198.00 14,470 +3.35(+1.72%)
May 20, 2022 197.75 197.89 189.32 194.65 9,110 +4.21(+2.21%)
May 19, 2022 184.25 192.33 184.25 190.44 11,190 +0.76(+0.40%)
May 18, 2022 193.50 195.13 188.94 189.68 4,538 -10.55(-5.27%)
May 17, 2022 201.66 202.14 196.29 200.23 11,209 +6.02(+3.10%)
May 16, 2022 190.92 196.11 190.92 194.21 10,707 -1.33(-0.68%)
May 13, 2022 193.34 198.59 192.16 195.54 35,074 +6.79(+3.60%)
May 12, 2022 184.90 191.78 184.12 188.75 29,070 +0.89(+0.47%)
May 11, 2022 191.10 192.49 187.01 187.86 58,921 +0.00(+0.00%)
May 10, 2022 193.00 193.00 185.62 187.86 18,735 -0.32(-0.17%)
May 09, 2022 188.55 191.79 187.00 188.18 18,787 -4.83(-2.50%)
May 06, 2022 200.90 200.90 191.17 193.01 9,925 -8.89(-4.40%)
May 05, 2022 210.97 211.43 199.77 201.90 37,042 -8.10(-3.86%)
May 04, 2022 207.47 210.00 204.42 210.00 8,451 +4.50(+2.19%)
May 03, 2022 206.28 210.01 205.35 205.50 19,893 -1.51(-0.73%)
May 02, 2022 206.05 212.17 203.38 207.01 15,818 +0.55(+0.27%)
Apr 29, 2022 210.08 212.46 206.46 206.46 8,744 -3.83(-1.82%)
Apr 28, 2022 215.33 240.18 207.10 210.29 12,151 -0.96(-0.45%)
Apr 27, 2022 211.15 214.65 210.03 211.25 8,351 -5.33(-2.46%)
Apr 26, 2022 226.77 226.77 216.58 216.58 16,424 -12.61(-5.50%)
Apr 25, 2022 227.94 230.13 224.00 229.19 10,034 -11.86(-4.92%)
Apr 22, 2022 246.40 246.42 238.01 241.05 6,861 -11.11(-4.41%)
Apr 21, 2022 256.89 258.05 248.21 252.16 13,315 +1.16(+0.46%)
Apr 20, 2022 249.55 251.05 248.10 251.00 16,912 +8.26(+3.40%)
Apr 19, 2022 239.46 242.89 238.50 242.74 17,456 +3.54(+1.48%)
Apr 18, 2022 250.30 250.30 236.60 239.20 10,894 -0.80(-0.33%)
Apr 14, 2022 243.18 243.60 239.51 240.00 6,816 -2.20(-0.91%)
Apr 13, 2022 240.35 244.53 239.03 242.20 11,433 +2.83(+1.18%)
Apr 12, 2022 241.17 244.87 239.24 239.37 8,906 +1.30(+0.55%)
Apr 11, 2022 240.15 242.33 238.07 238.07 19,802 -8.93(-3.62%)
Apr 08, 2022 246.75 249.67 245.21 247.00 15,403 -0.12(-0.05%)
Apr 07, 2022 245.06 248.30 241.71 247.12 17,328 +4.24(+1.75%)
Apr 06, 2022 239.73 243.51 238.11 242.88 8,210 -6.76(-2.71%)
Apr 05, 2022 251.10 251.84 245.60 249.64 11,521 -8.07(-3.13%)
Apr 04, 2022 254.50 258.12 251.22 257.71 7,250 +3.18(+1.25%)
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.