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

Ashtead Group Pl ADR (OP: ASHTY )

273.22 +0.22 (+0.08%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 24, 2025 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 (%)
Jan 24, 2025 272.10 277.13 269.11 273.22 15,123 +0.22(+0.08%)
Jan 23, 2025 272.46 275.91 269.58 273.00 10,860 +2.43(+0.90%)
Jan 22, 2025 276.89 277.49 268.16 270.57 32,468 -4.43(-1.61%)
Jan 21, 2025 272.05 275.00 271.04 275.00 36,312 +12.62(+4.81%)
Jan 17, 2025 261.35 263.49 260.47 262.38 10,186 +5.75(+2.24%)
Jan 16, 2025 255.95 258.05 251.24 256.63 65,105 +0.70(+0.27%)
Jan 15, 2025 256.64 257.15 253.65 255.93 12,614 +8.43(+3.41%)
Jan 14, 2025 250.23 250.27 245.57 247.50 50,423 +6.10(+2.53%)
Jan 13, 2025 236.89 242.66 235.29 241.40 94,575 -2.16(-0.89%)
Jan 10, 2025 242.90 244.99 240.56 243.56 308,948 -2.15(-0.88%)
Jan 08, 2025 245.47 248.54 243.28 245.71 36,146 -3.59(-1.44%)
Jan 07, 2025 251.52 252.34 247.10 249.30 23,761 -0.70(-0.28%)
Jan 06, 2025 251.00 255.16 249.33 250.00 18,676 +3.56(+1.44%)
Jan 03, 2025 246.41 250.58 244.73 246.44 19,827 +4.30(+1.78%)
Jan 02, 2025 249.56 249.64 241.88 242.14 32,611 -2.36(-0.97%)
Dec 31, 2024 244.50 0 -4.70(-1.89%)
Dec 30, 2024 251.84 251.85 247.53 249.20 17,304 -0.79(-0.32%)
Dec 27, 2024 254.65 254.65 248.59 249.99 26,799 -2.51(-0.99%)
Dec 26, 2024 250.00 254.59 250.00 252.50 10,843 +1.13(+0.45%)
Dec 24, 2024 250.00 257.86 250.00 251.37 10,611 -1.12(-0.44%)
Dec 23, 2024 252.06 254.49 250.02 252.49 37,174 -2.73(-1.07%)
Dec 20, 2024 252.16 258.53 252.16 255.22 32,212 +0.72(+0.28%)
Dec 19, 2024 256.42 257.99 252.59 254.50 95,312 -7.76(-2.96%)
Dec 18, 2024 266.52 267.11 226.26 262.26 63,511 -1.39(-0.53%)
Dec 17, 2024 263.98 264.53 262.00 263.65 117,638 +0.83(+0.32%)
Dec 16, 2024 261.90 265.06 261.88 262.82 55,613 -2.49(-0.94%)
Dec 13, 2024 266.99 268.66 263.93 265.31 19,602 -2.10(-0.79%)
Dec 12, 2024 272.35 273.05 267.39 267.41 17,622 -7.04(-2.57%)
Dec 11, 2024 271.54 278.38 270.57 274.45 62,284 -4.55(-1.63%)
Dec 10, 2024 281.13 284.15 277.46 279.00 99,615 -44.91(-13.86%)
Dec 09, 2024 330.95 331.62 323.31 323.91 3,112 -6.84(-2.07%)
Dec 06, 2024 331.97 332.52 327.48 330.75 5,239 +1.76(+0.53%)
Dec 05, 2024 331.87 331.95 328.94 328.99 8,842 +1.23(+0.38%)
Dec 04, 2024 330.75 336.84 324.67 327.76 2,350 +0.34(+0.10%)
Dec 03, 2024 328.92 330.29 324.35 327.42 3,391 +3.55(+1.10%)
Dec 02, 2024 321.54 324.53 319.32 323.87 4,962 -2.57(-0.79%)
Nov 29, 2024 323.06 326.44 322.05 326.44 6,382 +0.61(+0.19%)
Nov 27, 2024 324.32 326.39 322.79 325.83 4,708 +3.76(+1.17%)
Nov 26, 2024 322.71 325.74 317.73 322.07 15,968 -2.96(-0.91%)
Nov 25, 2024 323.21 327.26 323.08 325.03 4,309 +1.41(+0.44%)
Nov 22, 2024 317.69 325.67 315.01 323.62 4,609 +6.46(+2.04%)
Nov 21, 2024 308.79 321.74 308.79 317.16 4,881 -0.03(-0.01%)
Nov 20, 2024 318.94 318.94 314.41 317.19 9,278 +1.43(+0.45%)
Nov 19, 2024 314.37 317.81 312.63 315.76 9,795 -6.89(-2.14%)
Nov 18, 2024 316.36 323.00 309.90 322.65 6,816 +4.73(+1.49%)
Nov 15, 2024 319.00 327.39 315.87 317.92 18,929 -2.24(-0.70%)
Nov 14, 2024 323.02 323.46 318.21 320.16 125,273 -5.47(-1.68%)
Nov 13, 2024 319.92 326.74 319.84 325.63 236,566 +1.63(+0.50%)
Nov 12, 2024 321.61 324.57 318.27 324.00 106,454 -5.74(-1.74%)
Nov 11, 2024 331.10 331.93 325.45 329.74 10,896 -2.96(-0.89%)
Nov 08, 2024 327.16 332.70 326.18 332.70 10,626 -5.25(-1.55%)
Nov 07, 2024 334.55 337.95 330.65 337.95 13,062 +8.66(+2.63%)
Nov 06, 2024 324.64 329.31 320.00 329.29 17,716 +15.19(+4.84%)
Nov 05, 2024 307.88 314.82 307.01 314.10 2,435 +9.22(+3.02%)
Nov 04, 2024 306.89 312.64 301.97 304.88 3,446 +1.73(+0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.