Skip to main content

Ashtead Group Pl ADR (OP: ASHTY )

278.30 -7.20 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 245.18 245.79 242.99 244.71 8,873 +1.44(+0.59%)
Nov 29, 2023 241.23 245.29 240.58 243.27 32,493 +1.39(+0.57%)
Nov 28, 2023 240.01 245.00 240.01 241.88 9,056 -1.95(-0.80%)
Nov 27, 2023 243.77 244.53 241.78 243.83 5,150 -0.45(-0.18%)
Nov 24, 2023 243.52 246.31 242.36 244.28 5,646 +4.28(+1.78%)
Nov 22, 2023 237.75 241.43 235.59 240.00 23,801 -4.09(-1.68%)
Nov 21, 2023 239.29 246.20 238.64 244.09 15,359 +4.60(+1.92%)
Nov 20, 2023 243.21 244.69 238.08 239.49 17,402 -25.94(-9.77%)
Nov 17, 2023 264.44 266.61 261.74 265.43 3,068 +4.18(+1.60%)
Nov 16, 2023 262.48 265.29 259.57 261.25 4,304 -3.56(-1.34%)
Nov 15, 2023 263.11 268.25 263.11 264.81 5,226 +1.81(+0.69%)
Nov 14, 2023 258.63 263.65 254.96 263.00 28,199 +13.40(+5.37%)
Nov 13, 2023 242.13 249.80 242.13 249.60 26,692 +2.59(+1.05%)
Nov 10, 2023 243.78 247.01 242.76 247.01 3,510 +2.32(+0.95%)
Nov 09, 2023 249.99 250.42 244.69 244.69 8,693 -0.93(-0.38%)
Nov 08, 2023 243.35 247.76 243.35 245.62 8,003 -1.21(-0.49%)
Nov 07, 2023 246.76 247.30 244.45 246.83 15,948 +0.83(+0.34%)
Nov 06, 2023 249.62 250.69 244.21 246.00 12,816 -2.47(-0.99%)
Nov 03, 2023 245.94 249.55 245.85 248.47 6,766 +6.46(+2.67%)
Nov 02, 2023 243.22 243.76 239.90 242.01 10,312 +8.00(+3.42%)
Nov 01, 2023 233.19 234.71 221.85 234.01 4,316 +2.06(+0.89%)
Oct 31, 2023 228.52 232.90 228.52 231.95 37,563 -1.20(-0.51%)
Oct 30, 2023 231.71 233.17 230.52 233.15 5,295 +2.85(+1.24%)
Oct 27, 2023 232.48 233.00 230.04 230.30 6,719 -0.14(-0.06%)
Oct 26, 2023 230.79 231.85 229.29 230.44 62,123 -0.28(-0.12%)
Oct 25, 2023 232.31 234.10 230.53 230.72 11,233 +0.20(+0.09%)
Oct 24, 2023 230.08 233.54 226.51 230.52 84,322 -3.44(-1.47%)
Oct 23, 2023 230.15 234.65 230.15 233.96 44,864 -0.04(-0.02%)
Oct 20, 2023 232.44 234.00 231.45 234.00 39,477 -1.00(-0.43%)
Oct 19, 2023 235.94 238.86 234.22 235.00 225,365 +0.80(+0.34%)
Oct 18, 2023 238.14 240.00 233.10 234.20 6,709 -6.53(-2.71%)
Oct 17, 2023 239.36 243.51 238.77 240.73 4,801 -3.15(-1.29%)
Oct 16, 2023 242.80 246.45 243.00 243.88 5,990 +2.64(+1.09%)
Oct 13, 2023 245.58 245.58 241.01 241.24 3,134 -4.45(-1.81%)
Oct 12, 2023 249.99 249.99 244.00 245.69 4,008 -3.84(-1.54%)
Oct 11, 2023 248.99 250.40 248.23 249.53 3,184 +1.53(+0.62%)
Oct 10, 2023 245.85 248.00 245.85 248.00 3,886 +9.75(+4.09%)
Oct 09, 2023 234.83 238.50 234.62 238.25 3,682 -3.03(-1.26%)
Oct 06, 2023 236.03 242.78 235.36 241.28 5,736 +6.48(+2.76%)
Oct 05, 2023 235.72 236.57 233.29 234.80 2,388 +2.21(+0.95%)
Oct 04, 2023 234.84 235.91 230.00 232.59 4,054 -2.97(-1.26%)
Oct 03, 2023 237.63 238.31 234.77 235.56 4,111 -4.53(-1.89%)
Oct 02, 2023 241.89 243.10 238.60 240.10 6,336 -5.70(-2.32%)
Sep 29, 2023 248.32 248.57 243.75 245.80 3,775 -3.00(-1.21%)
Sep 28, 2023 245.80 249.00 245.80 248.80 35,629 +4.55(+1.86%)
Sep 27, 2023 244.81 246.48 243.34 244.25 8,224 -4.46(-1.79%)
Sep 26, 2023 250.44 252.50 248.67 248.71 4,516 +1.38(+0.56%)
Sep 25, 2023 245.79 248.86 247.12 247.33 3,433 -3.13(-1.25%)
Sep 22, 2023 253.10 255.00 250.30 250.46 6,735 -4.58(-1.80%)
Sep 21, 2023 257.21 258.92 255.04 255.04 9,195 -1.45(-0.57%)
Sep 20, 2023 260.79 262.06 256.49 256.49 17,396 -3.01(-1.16%)
Sep 19, 2023 260.70 260.70 256.52 259.50 8,572 -1.00(-0.38%)
Sep 18, 2023 260.52 260.52 258.57 260.50 3,807 +2.56(+0.99%)
Sep 15, 2023 262.97 263.08 257.94 257.94 10,415 -1.56(-0.60%)
Sep 14, 2023 259.01 261.50 258.35 259.50 6,163 +3.01(+1.17%)
Sep 13, 2023 257.27 258.03 254.80 256.49 3,716 -2.81(-1.08%)
Sep 12, 2023 256.54 259.80 256.53 259.30 9,695 -2.99(-1.14%)
Sep 11, 2023 260.50 262.29 258.66 262.29 4,647 +1.45(+0.56%)
Sep 08, 2023 260.32 264.24 260.10 260.84 10,352 -0.66(-0.25%)
Sep 07, 2023 261.37 263.03 259.54 261.50 11,851 -3.72(-1.40%)
Sep 06, 2023 271.03 271.03 262.43 265.22 3,005 -2.28(-0.85%)
Sep 05, 2023 268.60 271.91 266.96 267.50 3,787 -15.83(-5.59%)
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.