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

Ashtead Group Pl ADR (OP: ASHTY )

297.75 -11.21 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Mar 28, 2024 288.48 290.59 287.96 290.59 43,013 +2.99(+1.04%)
Mar 27, 2024 284.87 287.60 283.51 287.60 5,527 +2.21(+0.77%)
Mar 26, 2024 286.29 288.12 284.59 285.39 7,418 +1.84(+0.65%)
Mar 25, 2024 284.86 287.01 283.55 283.55 6,780 -1.58(-0.55%)
Mar 22, 2024 285.22 286.68 284.10 285.13 6,625 +0.00(+0.00%)
Mar 21, 2024 284.44 288.50 283.85 285.13 4,372 -0.43(-0.15%)
Mar 20, 2024 283.66 286.83 282.12 285.56 7,819 +15.02(+5.55%)
Mar 19, 2024 271.71 274.09 269.43 270.54 10,982 +2.16(+0.80%)
Mar 18, 2024 270.37 271.77 267.61 268.38 7,188 +0.26(+0.10%)
Mar 15, 2024 266.48 269.52 266.35 268.12 6,912 +2.12(+0.80%)
Mar 14, 2024 263.79 266.61 263.38 266.00 25,165 +1.38(+0.52%)
Mar 13, 2024 264.06 265.00 262.47 264.62 35,665 -1.35(-0.51%)
Mar 12, 2024 264.15 265.97 263.13 265.97 116,882 +1.97(+0.75%)
Mar 11, 2024 262.00 264.44 260.01 264.00 14,565 +0.60(+0.23%)
Mar 08, 2024 262.01 263.74 260.42 263.40 11,823 -3.10(-1.16%)
Mar 07, 2024 262.63 268.54 261.62 266.50 12,641 -1.25(-0.47%)
Mar 06, 2024 264.64 268.46 263.09 267.75 10,172 +1.80(+0.68%)
Mar 05, 2024 273.85 274.10 263.99 265.95 118,547 -29.88(-10.10%)
Mar 04, 2024 293.08 297.24 293.08 295.83 19,378 +0.80(+0.27%)
Mar 01, 2024 291.01 295.41 289.90 295.03 9,658 +4.33(+1.49%)
Feb 29, 2024 289.43 292.50 287.47 290.70 15,318 +7.82(+2.76%)
Feb 28, 2024 277.63 284.63 277.63 282.88 7,406 -0.85(-0.30%)
Feb 27, 2024 279.97 283.73 279.97 283.73 5,526 +1.63(+0.58%)
Feb 26, 2024 277.52 282.36 277.52 282.10 7,425 +4.77(+1.72%)
Feb 23, 2024 279.33 283.37 277.33 277.33 26,288 -7.17(-2.52%)
Feb 22, 2024 275.60 284.50 275.60 284.50 15,019 +8.76(+3.18%)
Feb 21, 2024 274.87 275.78 272.77 275.74 3,718 +1.05(+0.38%)
Feb 20, 2024 273.00 275.94 270.96 274.69 4,432 -1.86(-0.67%)
Feb 16, 2024 273.96 276.86 272.56 276.55 5,839 +6.62(+2.45%)
Feb 15, 2024 267.62 269.93 265.09 269.93 12,148 +6.19(+2.35%)
Feb 14, 2024 258.92 264.82 258.92 263.74 19,482 +2.51(+0.96%)
Feb 13, 2024 262.36 263.21 258.24 261.23 9,533 -7.86(-2.92%)
Feb 12, 2024 270.14 271.56 269.09 269.09 3,248 +1.68(+0.63%)
Feb 09, 2024 267.94 269.09 267.12 267.41 26,653 -2.03(-0.75%)
Feb 08, 2024 271.57 271.57 267.27 269.44 4,434 -0.97(-0.36%)
Feb 07, 2024 268.44 270.41 267.15 270.41 86,246 +2.42(+0.90%)
Feb 06, 2024 263.54 269.36 262.64 267.99 15,642 +9.28(+3.59%)
Feb 05, 2024 263.25 264.25 256.58 258.71 16,897 -13.59(-4.99%)
Feb 02, 2024 266.86 272.66 266.56 272.30 3,646 +1.82(+0.67%)
Feb 01, 2024 268.98 271.23 266.27 270.48 15,337 +3.03(+1.13%)
Jan 31, 2024 268.60 270.14 263.00 267.45 4,667 -1.38(-0.51%)
Jan 30, 2024 270.46 270.85 268.11 268.83 3,075 +0.01(+0.00%)
Jan 29, 2024 263.59 268.82 263.59 268.82 5,539 +1.90(+0.71%)
Jan 26, 2024 276.14 276.14 266.49 266.92 9,715 +0.92(+0.35%)
Jan 25, 2024 254.58 266.14 254.24 266.00 7,363 +18.00(+7.26%)
Jan 24, 2024 248.70 250.00 247.17 248.00 6,913 +1.10(+0.45%)
Jan 23, 2024 247.85 249.17 245.68 246.90 8,086 -0.50(-0.20%)
Jan 22, 2024 248.69 251.46 247.24 247.40 94,308 +1.00(+0.41%)
Jan 19, 2024 246.52 247.67 243.86 246.40 5,906 -0.46(-0.19%)
Jan 18, 2024 247.92 250.27 245.20 246.86 45,592 +2.35(+0.96%)
Jan 17, 2024 242.96 245.60 241.94 244.51 6,484 -2.94(-1.19%)
Jan 16, 2024 248.72 251.18 246.82 247.45 33,437 -7.16(-2.81%)
Jan 12, 2024 254.37 255.04 250.67 254.61 148,108 -0.61(-0.24%)
Jan 11, 2024 256.44 257.10 249.95 255.22 12,427 -1.37(-0.53%)
Jan 10, 2024 255.08 258.72 252.78 256.59 20,068 +0.15(+0.06%)
Jan 09, 2024 259.31 260.08 256.44 256.44 3,085 -6.16(-2.35%)
Jan 08, 2024 260.76 264.33 257.78 262.60 6,911 -1.75(-0.66%)
Jan 05, 2024 264.03 266.74 262.51 264.35 3,787 -7.40(-2.72%)
Jan 04, 2024 269.46 272.48 268.95 271.75 9,303 -0.40(-0.15%)
Jan 03, 2024 270.53 272.59 268.82 272.15 4,654 -0.69(-0.25%)
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.