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 (%)
Sep 30, 2022 175.82 184.34 175.82 179.81 10,194 +2.70(+1.52%)
Sep 29, 2022 174.01 183.03 173.24 177.11 17,364 +1.14(+0.65%)
Sep 28, 2022 168.40 177.33 167.15 175.97 17,544 +9.00(+5.39%)
Sep 27, 2022 167.18 170.69 165.51 166.97 23,461 -1.32(-0.79%)
Sep 26, 2022 169.08 173.40 168.08 168.29 16,309 +1.44(+0.86%)
Sep 23, 2022 171.10 171.38 166.55 166.85 9,903 -10.75(-6.05%)
Sep 22, 2022 187.04 187.04 177.32 177.60 14,688 -10.91(-5.79%)
Sep 21, 2022 192.81 194.87 188.46 188.51 10,670 +2.51(+1.35%)
Sep 20, 2022 188.82 194.02 185.41 186.00 13,945 -13.50(-6.77%)
Sep 19, 2022 196.09 199.72 187.20 199.50 10,300 +2.50(+1.27%)
Sep 16, 2022 195.46 198.75 195.00 197.00 7,384 -0.58(-0.29%)
Sep 15, 2022 198.95 201.71 197.56 197.58 9,191 -4.11(-2.04%)
Sep 14, 2022 199.30 203.55 198.10 201.69 5,345 +1.08(+0.54%)
Sep 13, 2022 203.26 207.70 199.43 200.61 6,453 -8.72(-4.17%)
Sep 12, 2022 207.64 212.62 207.06 209.33 7,284 +6.83(+3.37%)
Sep 09, 2022 199.83 203.05 199.75 202.50 10,086 +6.62(+3.38%)
Sep 08, 2022 190.97 196.90 190.95 195.88 9,065 -0.06(-0.03%)
Sep 07, 2022 190.26 196.65 190.26 195.94 12,543 -0.06(-0.03%)
Sep 06, 2022 196.15 198.12 194.50 196.00 11,828 -3.99(-2.00%)
Sep 02, 2022 200.38 207.45 196.40 199.99 7,895 +4.63(+2.37%)
Sep 01, 2022 194.00 196.85 192.20 195.36 8,197 -3.08(-1.55%)
Aug 31, 2022 200.88 201.40 197.23 198.44 8,968 -1.40(-0.70%)
Aug 30, 2022 204.73 207.67 198.75 199.84 7,967 -5.16(-2.52%)
Aug 29, 2022 196.60 211.34 196.60 205.00 7,392 +0.89(+0.44%)
Aug 26, 2022 206.21 207.79 202.30 204.11 8,132 -3.64(-1.75%)
Aug 25, 2022 204.70 214.06 204.70 207.75 3,956 +2.33(+1.13%)
Aug 24, 2022 203.73 208.79 203.55 205.42 4,504 +0.17(+0.08%)
Aug 23, 2022 204.55 208.33 203.25 205.25 5,958 -3.55(-1.70%)
Aug 22, 2022 211.46 213.25 208.80 208.80 19,224 -5.97(-2.78%)
Aug 19, 2022 216.52 217.06 214.51 214.77 4,060 -6.52(-2.95%)
Aug 18, 2022 223.39 223.40 220.50 221.29 9,546 -2.24(-1.00%)
Aug 17, 2022 223.09 227.18 221.95 223.53 6,483 +0.74(+0.33%)
Aug 16, 2022 224.16 225.74 222.27 222.79 16,903 -2.89(-1.28%)
Aug 15, 2022 225.60 226.77 223.65 225.68 8,027 +0.01(+0.01%)
Aug 12, 2022 224.59 227.28 221.74 225.67 11,128 -1.91(-0.84%)
Aug 11, 2022 226.22 230.19 226.00 227.58 19,566 -3.44(-1.49%)
Aug 10, 2022 226.46 234.63 225.00 231.02 2,856 +12.07(+5.51%)
Aug 09, 2022 219.20 220.66 217.49 218.95 4,790 -2.23(-1.01%)
Aug 08, 2022 222.45 228.49 219.04 221.18 7,987 -0.60(-0.27%)
Aug 05, 2022 218.82 223.10 218.82 221.78 6,223 -3.41(-1.52%)
Aug 04, 2022 223.39 231.40 222.99 225.19 4,617 +4.09(+1.85%)
Aug 03, 2022 221.40 222.50 218.10 221.10 4,943 -1.35(-0.61%)
Aug 02, 2022 219.60 227.61 218.10 222.45 14,688 +0.31(+0.14%)
Aug 01, 2022 223.70 231.50 221.54 222.14 13,066 -2.87(-1.28%)
Jul 29, 2022 218.24 226.49 218.24 225.01 38,885 +9.74(+4.52%)
Jul 28, 2022 212.76 216.69 211.15 215.27 7,414 +12.24(+6.03%)
Jul 27, 2022 199.00 204.94 199.00 203.03 7,652 +6.43(+3.27%)
Jul 26, 2022 200.00 200.23 195.80 196.60 14,997 -3.60(-1.80%)
Jul 25, 2022 203.45 208.79 200.00 200.20 13,384 -0.84(-0.42%)
Jul 22, 2022 202.66 203.99 200.48 201.04 4,126 +1.43(+0.72%)
Jul 21, 2022 195.60 202.66 195.60 199.61 8,007 +4.74(+2.43%)
Jul 20, 2022 194.80 199.03 194.35 194.87 8,229 +4.97(+2.62%)
Jul 19, 2022 187.10 197.18 187.10 189.90 12,580 +3.97(+2.14%)
Jul 18, 2022 186.60 191.70 184.76 185.93 15,491 +4.59(+2.53%)
Jul 15, 2022 179.73 184.33 179.41 181.34 27,914 +3.49(+1.96%)
Jul 14, 2022 177.11 178.74 175.00 177.85 11,390 -0.66(-0.37%)
Jul 13, 2022 175.95 179.83 175.95 178.51 7,500 -2.03(-1.12%)
Jul 12, 2022 181.20 183.69 179.90 180.54 28,283 +0.62(+0.34%)
Jul 11, 2022 183.12 184.34 179.06 179.92 35,684 -3.71(-2.02%)
Jul 08, 2022 182.56 188.75 180.22 183.63 20,885 +3.88(+2.16%)
Jul 07, 2022 178.38 184.24 177.20 179.75 23,364 +6.89(+3.99%)
Jul 06, 2022 172.21 177.80 169.43 172.86 17,487 +3.42(+2.02%)
Jul 05, 2022 166.42 173.87 165.82 169.44 16,407 -5.56(-3.18%)
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.