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

Ashtead Group Pl ADR (OP: ASHTY )

302.07 +3.17 (+1.06%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2022 253.95 255.25 249.35 254.53 7,557 -1.79(-0.70%)
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%)
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.