Skip to main content

Ashtead Group Pl ADR (OP: ASHTY )

317.16 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 305.81 306.73 302.56 303.15 3,898 +2.44(+0.81%)
Oct 31, 2024 303.28 304.02 297.18 300.71 4,202 -1.07(-0.35%)
Oct 30, 2024 303.31 307.60 301.73 301.78 14,175 -3.73(-1.22%)
Oct 29, 2024 304.35 308.64 303.66 305.51 3,242 -5.56(-1.79%)
Oct 28, 2024 307.82 313.61 307.82 311.07 4,560 +5.67(+1.86%)
Oct 25, 2024 310.62 312.34 303.69 305.40 8,100 -5.10(-1.64%)
Oct 24, 2024 306.66 310.50 305.71 310.50 9,716 +3.00(+0.98%)
Oct 23, 2024 302.84 309.85 302.84 307.50 11,738 +2.57(+0.84%)
Oct 22, 2024 304.66 305.12 300.92 304.93 6,729 -1.60(-0.52%)
Oct 21, 2024 304.74 308.30 302.54 306.53 2,279 -4.05(-1.30%)
Oct 18, 2024 311.65 312.46 305.99 310.58 7,898 +1.68(+0.54%)
Oct 17, 2024 315.14 315.14 305.18 308.90 3,650 -2.24(-0.72%)
Oct 16, 2024 305.42 311.79 303.09 311.14 2,669 +8.02(+2.65%)
Oct 15, 2024 306.70 308.77 300.94 303.12 2,188 -2.15(-0.70%)
Oct 14, 2024 301.69 305.36 299.07 305.27 2,057 +4.25(+1.41%)
Oct 11, 2024 299.80 304.54 298.82 301.02 4,900 -1.16(-0.38%)
Oct 10, 2024 300.01 303.05 296.84 302.18 2,411 -6.32(-2.05%)
Oct 09, 2024 307.46 308.89 305.75 308.50 1,672 +8.87(+2.96%)
Oct 08, 2024 302.75 302.75 299.55 299.63 6,260 +2.57(+0.87%)
Oct 07, 2024 297.93 299.88 294.38 297.06 11,306 -0.29(-0.10%)
Oct 04, 2024 299.30 299.30 294.39 297.35 3,986 -0.12(-0.04%)
Oct 03, 2024 301.01 301.48 295.84 297.47 7,784 -9.69(-3.15%)
Oct 02, 2024 306.77 308.70 304.10 307.16 5,458 -0.84(-0.27%)
Oct 01, 2024 314.80 314.80 304.98 308.00 20,349 -0.89(-0.29%)
Sep 30, 2024 312.65 313.99 308.89 308.89 2,825 -5.11(-1.63%)
Sep 27, 2024 313.81 315.56 311.75 314.00 5,714 +3.00(+0.96%)
Sep 26, 2024 312.23 314.83 308.90 311.00 22,157 +6.60(+2.17%)
Sep 25, 2024 304.58 305.71 301.08 304.40 8,796 +1.68(+0.55%)
Sep 24, 2024 304.04 304.04 298.86 302.72 6,306 +2.57(+0.86%)
Sep 23, 2024 295.64 302.18 295.64 300.15 3,913 -3.24(-1.07%)
Sep 20, 2024 300.84 305.22 299.03 303.39 9,402 -6.85(-2.21%)
Sep 19, 2024 305.69 310.80 304.11 310.24 3,896 +14.00(+4.73%)
Sep 18, 2024 291.90 299.00 291.90 296.24 6,423 +1.93(+0.66%)
Sep 17, 2024 292.01 295.36 289.37 294.31 3,013 +7.08(+2.46%)
Sep 16, 2024 280.26 287.30 280.26 287.23 5,020 +5.09(+1.80%)
Sep 13, 2024 279.45 283.63 279.45 282.14 5,807 +3.21(+1.15%)
Sep 12, 2024 275.69 280.27 274.94 278.93 10,641 +0.47(+0.17%)
Sep 11, 2024 275.79 278.47 270.54 278.46 92,456 -1.80(-0.64%)
Sep 10, 2024 276.20 280.27 273.93 280.26 18,519 +0.68(+0.24%)
Sep 09, 2024 282.08 287.54 276.18 279.58 5,866 +2.91(+1.05%)
Sep 06, 2024 285.04 285.66 275.00 276.67 21,558 -4.93(-1.75%)
Sep 05, 2024 286.17 286.17 277.67 281.60 19,851 +3.94(+1.42%)
Sep 04, 2024 275.94 281.72 275.94 277.66 4,866 -4.92(-1.74%)
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.