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 (%)
Dec 29, 2023 286.00 286.00 277.36 284.25 2,702 +1.84(+0.65%)
Dec 28, 2023 280.94 282.84 279.73 282.41 5,379 -1.50(-0.53%)
Dec 27, 2023 280.88 283.91 279.96 283.91 2,139 +3.48(+1.24%)
Dec 26, 2023 274.04 286.36 274.04 280.43 8,522 +4.82(+1.75%)
Dec 22, 2023 285.55 285.55 270.20 275.61 4,247 -3.23(-1.16%)
Dec 21, 2023 279.80 280.07 276.74 278.84 6,046 -2.55(-0.91%)
Dec 20, 2023 278.21 283.08 277.67 281.39 4,750 +1.14(+0.41%)
Dec 19, 2023 274.74 281.24 274.74 280.25 4,315 +4.85(+1.76%)
Dec 18, 2023 274.79 276.62 272.34 275.40 4,935 -1.46(-0.53%)
Dec 15, 2023 277.11 282.64 275.75 276.86 25,214 -8.58(-3.01%)
Dec 14, 2023 275.45 285.86 275.45 285.44 6,790 +27.44(+10.64%)
Dec 13, 2023 255.53 258.00 251.93 258.00 12,595 +0.64(+0.25%)
Dec 12, 2023 257.68 258.92 255.39 257.36 19,537 -2.65(-1.02%)
Dec 11, 2023 259.15 260.75 258.29 260.01 5,997 +3.30(+1.29%)
Dec 08, 2023 254.99 257.89 254.99 256.71 16,386 +7.27(+2.91%)
Dec 07, 2023 247.57 250.75 247.01 249.44 17,114 +2.69(+1.09%)
Dec 06, 2023 247.74 249.96 245.53 246.75 4,097 +4.90(+2.03%)
Dec 05, 2023 243.50 246.99 241.34 241.85 6,254 -11.51(-4.54%)
Dec 04, 2023 252.35 254.46 251.64 253.36 5,381 +0.25(+0.10%)
Dec 01, 2023 247.56 254.70 247.19 253.11 4,916 +8.41(+3.43%)
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%)
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.