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 (%)
Jul 30, 2021 303.19 303.84 302.00 302.00 3,665 -7.23(-2.34%)
Jul 29, 2021 308.39 309.23 304.00 309.23 7,910 -2.20(-0.71%)
Jul 28, 2021 314.34 321.77 308.50 311.43 5,787 -3.16(-1.00%)
Jul 27, 2021 313.25 318.58 313.00 314.59 12,595 +1.36(+0.43%)
Jul 26, 2021 314.60 318.38 311.66 313.23 2,418 -0.77(-0.25%)
Jul 23, 2021 313.99 315.99 310.65 314.00 2,761 +0.62(+0.20%)
Jul 22, 2021 317.00 317.00 312.61 313.38 3,932 -0.99(-0.31%)
Jul 21, 2021 311.14 314.44 308.96 314.37 3,624 +8.13(+2.65%)
Jul 20, 2021 302.41 307.12 301.95 306.24 7,296 +1.90(+0.62%)
Jul 19, 2021 301.86 306.10 300.00 304.34 5,078 -4.16(-1.35%)
Jul 16, 2021 311.02 312.50 308.00 308.50 4,473 -4.02(-1.29%)
Jul 15, 2021 313.90 316.53 312.50 312.52 2,285 -1.47(-0.47%)
Jul 14, 2021 316.10 316.70 311.61 313.99 16,499 -7.94(-2.47%)
Jul 13, 2021 315.93 321.99 314.90 321.93 2,136 +5.22(+1.65%)
Jul 12, 2021 312.44 316.72 311.21 316.71 2,745 +7.71(+2.50%)
Jul 09, 2021 305.15 312.44 305.15 309.00 2,167 +6.69(+2.21%)
Jul 08, 2021 303.84 306.50 300.51 302.31 3,297 -4.08(-1.33%)
Jul 07, 2021 306.45 309.00 305.18 306.39 3,464 +4.39(+1.45%)
Jul 06, 2021 305.20 306.84 299.95 302.00 2,903 -1.00(-0.33%)
Jul 02, 2021 301.30 305.60 299.77 303.00 7,515 +2.17(+0.72%)
Jul 01, 2021 299.35 304.74 299.35 300.83 5,458 +2.92(+0.98%)
Jun 30, 2021 301.45 301.55 297.55 297.91 10,947 -5.09(-1.68%)
Jun 29, 2021 303.00 303.45 301.47 303.00 3,172 +0.00(+0.00%)
Jun 28, 2021 302.30 308.33 301.43 303.00 5,308 -0.12(-0.04%)
Jun 25, 2021 305.04 308.05 302.21 303.12 24,067 +2.18(+0.72%)
Jun 24, 2021 296.05 300.94 293.47 300.94 5,163 +7.09(+2.41%)
Jun 23, 2021 291.41 299.95 289.99 293.85 4,816 +4.63(+1.60%)
Jun 22, 2021 285.32 293.24 284.91 289.22 5,012 +2.76(+0.96%)
Jun 21, 2021 283.75 293.80 283.41 286.46 15,994 +7.54(+2.70%)
Jun 18, 2021 284.98 285.83 276.51 278.92 2,322 -10.31(-3.57%)
Jun 17, 2021 286.85 293.61 285.97 289.24 2,838 +3.13(+1.10%)
Jun 16, 2021 290.12 292.60 286.00 286.10 2,652 -6.19(-2.12%)
Jun 15, 2021 295.68 298.07 290.64 292.30 2,431 -0.62(-0.21%)
Jun 14, 2021 286.75 295.79 285.51 292.91 2,476 +3.50(+1.21%)
Jun 11, 2021 285.35 289.43 283.79 289.41 5,533 -1.44(-0.49%)
Jun 10, 2021 286.32 292.74 286.29 290.85 4,253 -0.19(-0.07%)
Jun 09, 2021 291.14 292.37 290.86 291.04 3,260 -3.59(-1.22%)
Jun 08, 2021 298.78 298.79 292.80 294.63 17,168 -1.62(-0.55%)
Jun 07, 2021 297.76 297.82 296.05 296.25 9,170 +0.36(+0.12%)
Jun 04, 2021 296.50 298.60 294.08 295.89 4,402 +0.69(+0.23%)
Jun 03, 2021 297.78 297.78 292.34 295.20 12,855 -2.06(-0.69%)
Jun 02, 2021 301.19 301.28 297.26 297.26 40,460 -0.49(-0.16%)
Jun 01, 2021 305.00 305.54 296.98 297.75 6,342 +3.49(+1.19%)
May 28, 2021 293.93 301.82 293.93 294.26 4,109 -3.11(-1.05%)
May 27, 2021 289.55 300.95 289.55 297.37 4,195 +10.37(+3.61%)
May 26, 2021 287.85 290.96 285.00 287.00 3,879 -4.00(-1.37%)
May 25, 2021 289.35 295.09 288.31 291.00 5,004 -4.45(-1.51%)
May 24, 2021 292.38 295.52 290.70 295.45 4,690 +4.38(+1.50%)
May 21, 2021 291.96 295.00 290.00 291.07 4,978 -3.25(-1.10%)
May 20, 2021 289.67 297.24 288.36 294.32 40,967 +3.54(+1.22%)
May 19, 2021 282.64 301.50 282.64 290.78 6,028 -3.49(-1.19%)
May 18, 2021 287.90 306.00 287.17 294.27 8,220 +7.27(+2.53%)
May 17, 2021 285.71 290.35 284.00 287.00 11,629 +1.68(+0.59%)
May 14, 2021 284.78 290.00 283.65 285.32 23,118 +1.88(+0.66%)
May 13, 2021 279.14 283.48 275.28 283.44 16,938 +13.69(+5.08%)
May 12, 2021 274.97 275.91 269.38 269.75 11,301 -2.89(-1.06%)
May 11, 2021 267.26 275.44 266.93 272.64 5,532 +1.65(+0.61%)
May 10, 2021 278.34 278.34 270.99 270.99 2,370 +0.23(+0.08%)
May 07, 2021 267.76 271.18 267.00 270.76 1,590 +5.61(+2.12%)
May 06, 2021 264.03 268.34 264.03 265.15 2,137 +0.48(+0.18%)
May 05, 2021 267.75 268.05 263.17 264.67 6,114 +5.59(+2.16%)
May 04, 2021 263.59 263.59 251.19 259.08 6,102 -4.92(-1.86%)
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.