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 (%)
Aug 31, 2023 284.90 285.93 281.15 283.11 6,434 -1.99(-0.70%)
Aug 30, 2023 283.14 286.75 283.14 285.10 3,174 +0.90(+0.32%)
Aug 29, 2023 275.64 284.92 275.64 284.20 2,917 +7.60(+2.75%)
Aug 28, 2023 284.00 284.00 271.54 276.60 4,941 +4.01(+1.47%)
Aug 25, 2023 272.37 277.03 271.60 272.59 1,732 +0.52(+0.19%)
Aug 24, 2023 273.33 276.49 271.93 272.07 2,516 -3.92(-1.42%)
Aug 23, 2023 272.18 276.00 272.18 275.99 2,438 +2.53(+0.93%)
Aug 22, 2023 274.35 279.00 272.39 273.46 2,893 -2.44(-0.88%)
Aug 21, 2023 275.63 276.99 272.09 275.90 3,955 -2.22(-0.80%)
Aug 18, 2023 270.85 278.12 270.85 278.12 2,588 -1.85(-0.66%)
Aug 17, 2023 282.49 282.49 277.31 279.97 3,536 -5.02(-1.76%)
Aug 16, 2023 283.28 288.86 282.51 284.99 13,022 +1.70(+0.60%)
Aug 15, 2023 284.50 287.39 282.28 283.29 3,737 -5.51(-1.91%)
Aug 14, 2023 287.56 290.71 286.11 288.80 31,399 -2.00(-0.69%)
Aug 11, 2023 288.60 291.88 288.50 290.80 15,139 -1.75(-0.60%)
Aug 10, 2023 292.53 296.18 291.32 292.55 6,908 -5.16(-1.73%)
Aug 09, 2023 295.39 298.74 293.68 297.71 2,176 +1.06(+0.36%)
Aug 08, 2023 291.75 299.13 290.50 296.65 1,869 -1.92(-0.64%)
Aug 07, 2023 293.26 298.65 291.28 298.57 2,859 +1.37(+0.46%)
Aug 04, 2023 293.76 297.60 292.29 297.20 2,672 +0.21(+0.07%)
Aug 03, 2023 291.00 299.98 291.00 296.99 11,773 +4.30(+1.47%)
Aug 02, 2023 286.11 295.55 286.11 292.69 17,056 -0.51(-0.17%)
Aug 01, 2023 293.30 296.21 287.64 293.20 5,646 -3.16(-1.07%)
Jul 31, 2023 297.83 300.36 295.94 296.36 1,599 +0.79(+0.27%)
Jul 28, 2023 294.33 299.34 290.91 295.57 5,421 +5.64(+1.95%)
Jul 27, 2023 293.07 295.19 289.93 289.93 1,664 -3.50(-1.19%)
Jul 26, 2023 288.66 293.43 287.24 293.43 2,176 +4.09(+1.41%)
Jul 25, 2023 286.98 289.93 285.04 289.34 1,918 +2.02(+0.70%)
Jul 24, 2023 285.20 290.20 285.20 287.32 2,368 -1.86(-0.64%)
Jul 21, 2023 290.29 291.84 286.70 289.18 1,702 +3.35(+1.17%)
Jul 20, 2023 283.80 287.71 282.30 285.83 10,970 +0.08(+0.03%)
Jul 19, 2023 284.20 286.75 281.91 285.75 2,033 +0.41(+0.14%)
Jul 18, 2023 286.24 287.93 281.30 285.34 3,094 +2.09(+0.74%)
Jul 17, 2023 281.42 285.47 280.93 283.25 2,280 -1.76(-0.62%)
Jul 14, 2023 285.37 292.91 284.72 285.01 5,462 +0.01(+0.00%)
Jul 13, 2023 284.29 287.73 282.10 285.00 2,960 +2.80(+0.99%)
Jul 12, 2023 279.18 284.64 278.82 282.20 1,653 +7.99(+2.91%)
Jul 11, 2023 272.13 275.22 269.66 274.21 2,012 +5.01(+1.86%)
Jul 10, 2023 263.42 270.14 263.42 269.20 3,150 +4.24(+1.60%)
Jul 07, 2023 260.68 266.30 259.47 264.96 2,085 +3.68(+1.41%)
Jul 06, 2023 260.80 264.60 257.32 261.28 18,780 -6.49(-2.42%)
Jul 05, 2023 268.10 270.09 265.36 267.77 4,163 -9.23(-3.33%)
Jul 03, 2023 273.48 279.10 273.01 277.00 1,708 -2.00(-0.72%)
Jun 30, 2023 274.53 279.00 274.53 279.00 4,526 +6.87(+2.52%)
Jun 29, 2023 273.38 275.01 271.72 272.13 2,280 -6.12(-2.20%)
Jun 28, 2023 277.01 278.52 276.75 278.25 4,562 +1.59(+0.57%)
Jun 27, 2023 269.73 276.70 269.72 276.66 1,830 +3.77(+1.38%)
Jun 26, 2023 271.29 274.32 270.61 272.89 3,387 -0.99(-0.36%)
Jun 23, 2023 272.57 274.33 271.14 273.88 3,060 -6.29(-2.25%)
Jun 22, 2023 274.37 280.33 274.37 280.17 2,258 +4.84(+1.76%)
Jun 21, 2023 272.02 277.00 272.02 275.33 31,684 +0.82(+0.30%)
Jun 20, 2023 274.23 278.50 273.27 274.51 2,945 -4.16(-1.49%)
Jun 16, 2023 278.74 283.33 276.90 278.67 10,233 -1.33(-0.47%)
Jun 15, 2023 275.08 282.85 274.90 280.00 3,255 -0.99(-0.35%)
Jun 14, 2023 279.63 281.45 277.09 280.99 2,363 +8.32(+3.05%)
Jun 13, 2023 270.60 276.00 269.21 272.67 7,244 -3.33(-1.21%)
Jun 12, 2023 272.86 277.09 270.40 276.00 9,690 +4.04(+1.48%)
Jun 09, 2023 272.87 276.58 270.50 271.96 4,250 +3.11(+1.16%)
Jun 08, 2023 268.46 272.28 266.07 268.85 2,539 +4.22(+1.59%)
Jun 07, 2023 262.30 267.32 261.69 264.63 2,875 +4.25(+1.63%)
Jun 06, 2023 253.88 261.74 253.78 260.38 2,537 +6.14(+2.42%)
Jun 05, 2023 256.21 256.43 252.42 254.24 3,112 -1.24(-0.49%)
Jun 02, 2023 253.90 258.38 253.64 255.48 3,744 +5.98(+2.40%)
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.