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

Ashtead Group Pl ADR (OP: ASHTY )

284.83 -11.64 (-3.93%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 3, 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 (%)
May 29, 2015 69.08 69.85 68.87 69.85 3,576 -2.01(-2.80%)
May 28, 2015 74.19 74.19 70.97 71.86 7,523 -3.71(-4.91%)
May 27, 2015 74.96 75.58 74.88 75.57 2,521 +1.70(+2.30%)
May 26, 2015 73.93 74.60 73.05 73.87 108,410 -1.15(-1.53%)
May 22, 2015 75.02 75.02 75.02 0 -0.48(-0.64%)
May 21, 2015 75.33 75.50 75.33 75.50 1,786 +0.28(+0.37%)
May 20, 2015 74.79 76.00 74.79 75.22 3,079 +0.32(+0.43%)
May 19, 2015 74.59 76.03 74.54 74.90 4,732 -0.10(-0.13%)
May 18, 2015 74.23 75.94 74.16 75.00 4,706 -0.25(-0.33%)
May 15, 2015 75.12 76.10 74.50 75.25 3,367 -0.52(-0.69%)
May 14, 2015 74.30 75.77 74.30 75.77 18,528 +1.11(+1.49%)
May 13, 2015 73.78 74.98 73.76 74.66 146,519 +1.51(+2.06%)
May 12, 2015 72.22 73.18 71.35 73.15 50,935 -0.85(-1.15%)
May 11, 2015 74.58 74.58 73.50 74.00 3,798 +1.63(+2.25%)
May 08, 2015 72.24 72.37 72.10 72.37 2,256 +1.87(+2.65%)
May 07, 2015 69.19 71.10 69.19 70.50 5,485 +0.04(+0.06%)
May 06, 2015 68.90 70.46 68.86 70.46 3,916 +0.26(+0.37%)
May 05, 2015 69.60 70.28 68.85 70.20 2,423 -1.10(-1.54%)
May 04, 2015 71.06 71.30 71.06 71.30 3,792 +0.60(+0.85%)
May 01, 2015 69.82 71.03 69.31 70.70 3,336 +0.30(+0.43%)
Apr 30, 2015 69.74 70.73 69.20 70.40 4,066 +0.40(+0.57%)
Apr 29, 2015 69.55 70.00 69.42 70.00 4,304 -1.77(-2.47%)
Apr 28, 2015 70.86 71.77 70.09 71.77 3,848 -0.17(-0.24%)
Apr 27, 2015 70.80 72.66 70.70 71.94 6,097 -0.56(-0.77%)
Apr 24, 2015 71.31 72.50 70.83 72.50 2,901 +1.49(+2.10%)
Apr 23, 2015 70.23 71.85 70.23 71.01 2,280 +1.43(+2.06%)
Apr 22, 2015 68.50 69.59 68.28 69.58 20,595 -1.56(-2.19%)
Apr 21, 2015 69.42 71.14 69.42 71.14 2,608 +2.43(+3.54%)
Apr 20, 2015 68.94 69.74 68.71 68.71 3,850 +0.41(+0.60%)
Apr 17, 2015 68.54 68.54 66.31 68.30 5,945 +1.02(+1.52%)
Apr 16, 2015 66.60 68.01 66.54 67.28 4,601 +0.08(+0.11%)
Apr 15, 2015 68.24 68.24 66.76 67.20 3,286 +0.94(+1.41%)
Apr 14, 2015 65.54 66.27 64.71 66.27 22,260 +2.62(+4.12%)
Apr 13, 2015 64.10 65.31 63.65 63.65 5,476 +0.61(+0.96%)
Apr 10, 2015 61.93 63.25 61.93 63.04 5,175 +0.29(+0.47%)
Apr 09, 2015 63.13 63.76 62.29 62.75 4,535 -1.27(-1.98%)
Apr 08, 2015 64.36 64.99 63.51 64.02 4,227 -0.64(-0.99%)
Apr 07, 2015 65.52 66.31 64.66 64.66 2,718 -2.00(-3.00%)
Apr 06, 2015 65.44 66.66 65.44 66.66 1,556 +1.96(+3.03%)
Apr 02, 2015 64.70 64.70 64.70 0 -1.39(-2.10%)
Apr 01, 2015 65.29 66.09 64.37 66.09 74,758 +0.49(+0.75%)
Mar 31, 2015 64.36 65.91 64.00 65.60 243,681 -0.45(-0.68%)
Mar 30, 2015 65.51 66.69 65.17 66.05 3,130 +1.56(+2.42%)
Mar 27, 2015 64.67 64.80 63.95 64.49 4,486 -2.14(-3.21%)
Mar 26, 2015 65.40 66.63 65.35 66.63 3,060 -1.67(-2.45%)
Mar 25, 2015 68.06 68.49 66.85 68.30 4,707 -0.54(-0.78%)
Mar 24, 2015 68.07 68.92 67.22 68.84 5,560 +1.98(+2.96%)
Mar 23, 2015 68.21 68.54 66.85 66.86 2,890 -2.29(-3.31%)
Mar 20, 2015 67.64 69.15 67.64 69.15 1,869 +1.15(+1.69%)
Mar 19, 2015 67.55 68.38 67.39 68.00 4,458 -0.75(-1.09%)
Mar 18, 2015 66.40 68.96 66.40 68.75 2,527 +3.95(+6.10%)
Mar 17, 2015 64.40 66.40 64.40 64.80 7,812 -1.06(-1.62%)
Mar 16, 2015 65.36 66.72 65.00 65.86 3,318 -0.56(-0.84%)
Mar 13, 2015 65.45 66.97 65.39 66.42 2,891 -0.05(-0.08%)
Mar 12, 2015 66.70 67.82 66.45 66.47 4,337 -0.97(-1.44%)
Mar 11, 2015 66.46 68.24 66.46 67.44 2,224 +0.01(+0.01%)
Mar 10, 2015 66.55 67.44 66.00 67.43 2,056 -0.41(-0.60%)
Mar 09, 2015 67.60 67.84 66.25 67.84 2,994 -1.03(-1.50%)
Mar 06, 2015 67.70 68.87 67.70 68.87 3,698 -0.89(-1.28%)
Mar 05, 2015 69.16 70.59 69.11 69.76 3,494 -0.49(-0.70%)
Mar 04, 2015 70.74 71.70 70.25 70.25 3,784 -2.20(-3.04%)
Mar 03, 2015 72.00 72.66 72.00 72.45 54,689 -1.30(-1.76%)
Mar 02, 2015 73.26 74.02 72.44 73.75 5,364 -0.50(-0.67%)
Feb 27, 2015 74.52 75.03 74.25 74.25 2,392 +0.07(+0.09%)
Feb 26, 2015 74.83 74.91 73.46 74.18 5,653 +0.18(+0.24%)
Feb 25, 2015 72.79 74.95 72.79 74.00 1,919 +1.16(+1.59%)
Feb 24, 2015 71.25 72.84 71.10 72.84 4,734 +0.39(+0.54%)
Feb 23, 2015 71.00 72.45 71.00 72.45 2,483 +1.14(+1.60%)
Feb 20, 2015 69.90 71.31 69.50 71.31 3,073 +1.31(+1.87%)
Feb 19, 2015 69.85 70.33 69.55 70.00 11,817 +0.50(+0.72%)
Feb 18, 2015 69.51 69.51 68.66 69.50 3,907 +1.66(+2.45%)
Feb 17, 2015 66.55 67.84 66.55 67.84 1,675 +1.64(+2.48%)
Feb 13, 2015 66.20 66.20 66.20 0 -3.26(-4.69%)
Feb 12, 2015 68.00 69.46 68.00 69.46 1,910 +2.46(+3.67%)
Feb 11, 2015 67.12 67.64 66.14 67.00 2,699 -1.05(-1.54%)
Feb 10, 2015 67.10 68.05 66.61 68.05 10,699 +0.23(+0.34%)
Feb 09, 2015 66.75 67.85 66.75 67.82 4,453 +0.20(+0.30%)
Feb 06, 2015 66.84 67.62 66.22 67.62 5,419 +1.22(+1.84%)
Feb 05, 2015 65.91 67.01 65.55 66.40 3,674 +0.10(+0.15%)
Feb 04, 2015 65.50 66.30 65.47 66.30 2,055 +0.10(+0.15%)
Feb 03, 2015 65.70 66.20 64.43 66.20 3,130 +2.42(+3.79%)
Feb 02, 2015 64.15 65.50 63.78 63.78 3,552 -2.72(-4.09%)
Jan 30, 2015 67.01 67.12 65.41 66.50 10,105 -1.56(-2.29%)
Jan 29, 2015 68.00 69.10 67.97 68.06 8,479 -0.43(-0.63%)
Jan 28, 2015 68.28 68.50 67.82 68.49 4,349 -0.45(-0.65%)
Jan 27, 2015 68.00 68.94 67.01 68.94 2,675 +0.26(+0.38%)
Jan 26, 2015 67.00 68.68 67.00 68.68 4,248 +2.28(+3.43%)
Jan 23, 2015 64.20 67.20 64.20 66.40 25,032 +0.98(+1.50%)
Jan 22, 2015 65.95 66.99 65.42 65.42 2,613 -1.23(-1.85%)
Jan 21, 2015 64.77 66.65 64.77 66.65 2,691 +1.12(+1.72%)
Jan 20, 2015 64.79 66.27 64.63 65.53 15,865 +0.54(+0.82%)
Jan 16, 2015 64.99 64.99 64.99 0 +1.04(+1.63%)
Jan 15, 2015 63.15 63.95 62.93 63.95 3,773 +0.88(+1.39%)
Jan 14, 2015 63.66 64.28 62.52 63.08 2,466 -1.82(-2.80%)
Jan 13, 2015 64.89 0 -4.36(-6.29%)
Jan 12, 2015 68.83 69.25 68.40 69.25 3,293 -1.25(-1.77%)
Jan 09, 2015 70.00 70.50 68.82 70.50 47,263 +1.05(+1.51%)
Jan 08, 2015 68.95 69.45 68.88 69.45 7,885 +0.71(+1.03%)
Jan 07, 2015 66.75 68.75 66.75 68.74 2,342 -0.03(-0.04%)
Jan 06, 2015 66.90 68.78 66.87 68.77 8,149 -3.64(-5.03%)
Jan 05, 2015 72.01 72.76 71.70 72.41 2,969 -0.55(-0.75%)
Jan 02, 2015 72.50 72.96 71.95 72.96 8,440 +1.25(+1.74%)
Dec 31, 2014 71.71 71.71 71.71 0 -1.19(-1.63%)
Dec 30, 2014 72.90 72.90 72.90 72.90 1,239 -0.76(-1.03%)
Dec 29, 2014 73.00 73.73 73.00 73.66 31,227 -0.61(-0.82%)
Dec 26, 2014 72.52 74.27 72.52 74.27 2,001 +1.47(+2.02%)
Dec 24, 2014 72.80 72.80 72.80 0 -0.38(-0.52%)
Dec 23, 2014 72.50 73.81 71.80 73.18 3,855 -1.56(-2.09%)
Dec 22, 2014 73.70 74.75 73.22 74.74 2,146 +0.82(+1.11%)
Dec 19, 2014 72.90 73.92 72.90 73.92 2,433 +0.83(+1.14%)
Dec 18, 2014 72.08 73.09 72.05 73.09 2,680 +1.21(+1.68%)
Dec 17, 2014 71.51 72.07 70.50 71.88 3,835 +1.06(+1.50%)
Dec 16, 2014 70.61 72.90 70.61 70.82 3,851 -0.61(-0.85%)
Dec 15, 2014 70.57 71.43 69.45 71.43 2,218 -0.09(-0.13%)
Dec 12, 2014 73.20 73.20 71.52 71.52 3,036 -3.26(-4.36%)
Dec 11, 2014 74.12 74.78 73.30 74.78 2,136 +0.98(+1.33%)
Dec 10, 2014 75.50 75.50 73.80 73.80 1,698 +4.61(+6.66%)
Dec 09, 2014 68.16 69.19 68.00 69.19 2,941 +0.34(+0.49%)
Dec 08, 2014 68.36 69.28 68.36 68.85 1,926 +0.23(+0.34%)
Dec 05, 2014 69.85 69.53 68.62 1,516 -0.91(-1.31%)
Dec 04, 2014 68.48 69.53 68.42 69.53 2,818 +0.89(+1.30%)
Dec 03, 2014 67.06 68.64 67.06 68.64 2,518 +1.90(+2.85%)
Dec 02, 2014 66.20 66.74 65.61 66.74 2,152 +1.54(+2.36%)
Dec 01, 2014 66.11 66.11 64.90 65.20 2,556 -2.25(-3.34%)
Nov 28, 2014 68.42 68.42 67.45 67.45 1,067 -0.95(-1.39%)
Nov 26, 2014 68.40 68.40 68.40 0 +0.66(+0.97%)
Nov 25, 2014 66.52 67.74 66.52 67.74 1,635 +0.46(+0.68%)
Nov 24, 2014 67.28 67.28 66.51 67.28 8,919 +0.92(+1.39%)
Nov 21, 2014 66.10 66.40 65.76 66.36 9,359 +1.08(+1.65%)
Nov 20, 2014 64.41 66.05 64.39 65.28 4,448 -0.72(-1.09%)
Nov 19, 2014 65.25 66.25 64.42 66.00 5,167 -1.05(-1.57%)
Nov 18, 2014 66.21 67.05 66.21 67.05 2,177 -0.33(-0.48%)
Nov 17, 2014 68.13 66.77 67.38 2,939 +0.61(+0.91%)
Nov 14, 2014 67.30 68.51 66.77 66.77 2,121 -1.82(-2.65%)
Nov 13, 2014 67.65 68.62 67.45 68.59 9,036 +0.29(+0.42%)
Nov 12, 2014 67.25 68.30 67.25 68.30 1,283 +0.94(+1.40%)
Nov 11, 2014 68.00 69.10 67.36 67.36 3,770 -0.54(-0.80%)
Nov 10, 2014 67.90 67.90 67.90 67.90 1,179 +0.25(+0.37%)
Nov 07, 2014 66.46 67.65 66.34 67.65 1,617 +1.61(+2.44%)
Nov 06, 2014 66.65 67.75 66.04 66.04 2,678 -3.06(-4.43%)
Nov 05, 2014 67.92 69.10 67.56 69.10 1,726 +1.71(+2.54%)
Nov 04, 2014 67.61 67.61 66.62 67.39 2,017 -0.40(-0.59%)
Nov 03, 2014 67.10 67.79 65.71 67.79 3,582 -0.51(-0.75%)
Oct 31, 2014 66.85 68.30 66.85 68.30 2,175 +1.15(+1.71%)
Oct 30, 2014 65.55 67.15 65.25 67.15 4,635 +2.89(+4.50%)
Oct 29, 2014 65.06 65.88 64.26 64.26 1,399 -1.74(-2.64%)
Oct 28, 2014 66.72 66.72 66.00 66.00 1,248 +1.45(+2.25%)
Oct 27, 2014 65.42 65.70 65.70 64.55 3,002 -1.15(-1.75%)
Oct 24, 2014 64.77 65.75 64.60 65.70 3,212 +0.30(+0.46%)
Oct 23, 2014 63.60 65.40 63.60 65.40 1,785 +1.10(+1.71%)
Oct 22, 2014 64.23 64.30 64.23 64.30 63,729 +1.20(+1.90%)
Oct 21, 2014 63.40 63.40 63.10 63.10 87,414 +1.10(+1.77%)
Oct 20, 2014 61.07 62.00 61.07 62.00 1,466 +0.70(+1.14%)
Oct 17, 2014 62.00 62.00 61.30 61.30 2,195 +2.45(+4.16%)
Oct 16, 2014 57.47 58.85 57.47 58.85 2,591 +1.71(+2.99%)
Oct 15, 2014 58.60 58.60 57.14 57.14 2,109 -1.45(-2.47%)
Oct 14, 2014 59.93 60.75 58.59 58.59 2,318 -1.84(-3.04%)
Oct 13, 2014 60.43 60.43 60.43 60.43 1,240 +1.33(+2.25%)
Oct 10, 2014 59.80 59.80 57.95 59.10 1,749 -2.87(-4.63%)
Oct 09, 2014 60.10 61.97 60.10 61.97 1,424 +0.27(+0.44%)
Oct 08, 2014 61.79 61.79 61.70 61.70 3,071 -1.60(-2.53%)
Oct 07, 2014 63.81 63.81 63.30 63.30 1,499 -3.30(-4.95%)
Oct 06, 2014 64.43 66.60 64.43 66.60 1,666 -0.20(-0.30%)
Oct 03, 2014 65.50 66.80 65.03 66.80 2,669 +2.24(+3.47%)
Oct 02, 2014 64.45 64.56 63.79 64.56 3,181 -3.36(-4.95%)
Oct 01, 2014 67.68 67.92 66.86 67.92 3,692 -1.44(-2.08%)
Sep 30, 2014 67.95 69.36 67.69 69.36 4,632 +0.42(+0.61%)
Sep 29, 2014 67.95 69.40 67.95 68.94 3,128 +0.89(+1.30%)
Sep 26, 2014 68.42 68.92 68.05 68.05 1,516 -0.50(-0.73%)
Sep 25, 2014 67.90 68.55 67.90 68.55 1,308 +0.30(+0.44%)
Sep 24, 2014 67.65 69.25 67.65 68.25 2,829 -1.15(-1.66%)
Sep 23, 2014 68.71 69.40 68.50 69.40 2,916 -0.80(-1.14%)
Sep 22, 2014 69.11 70.20 69.11 70.20 2,436 -0.27(-0.38%)
Sep 19, 2014 69.50 70.69 69.50 70.47 2,138 +1.67(+2.43%)
Sep 18, 2014 68.10 68.80 68.10 68.80 1,091 +0.10(+0.15%)
Sep 17, 2014 68.50 68.70 68.50 68.70 2,160 +0.83(+1.22%)
Sep 16, 2014 68.11 68.11 66.24 67.87 3,514 -0.38(-0.55%)
Sep 15, 2014 67.21 68.25 66.56 68.25 57,320 +0.53(+0.78%)
Sep 12, 2014 67.72 67.72 67.72 67.72 1,336 +0.77(+1.15%)
Sep 11, 2014 67.87 67.87 66.95 66.95 1,122 +0.69(+1.04%)
Sep 10, 2014 66.26 66.26 66.26 66.26 1,594 -1.31(-1.94%)
Sep 08, 2014 67.57 67.57 67.57 1,038 -0.68(-1.00%)
Sep 04, 2014 68.25 68.25 68.25 1,010 +0.17(+0.26%)
Sep 03, 2014 67.73 68.70 67.53 68.08 1,767 +2.34(+3.55%)
Sep 02, 2014 65.89 65.89 65.69 65.74 1,531 +0.79(+1.22%)
Aug 29, 2014 64.95 64.95 64.95 0 -0.90(-1.37%)
Aug 28, 2014 65.67 65.85 65.67 65.85 1,222 -0.50(-0.75%)
Aug 27, 2014 64.96 66.35 64.96 66.35 4,938 +1.75(+2.71%)
Aug 26, 2014 65.35 65.35 64.60 64.60 1,128 -0.28(-0.43%)
Aug 25, 2014 64.56 64.88 64.06 64.88 2,008 +0.38(+0.59%)
Aug 22, 2014 62.95 64.50 62.95 64.50 837 +0.39(+0.61%)
Aug 21, 2014 64.11 64.11 64.11 64.11 747 -0.26(-0.40%)
Aug 20, 2014 61.60 64.37 61.60 64.37 1,306 +0.46(+0.72%)
Aug 19, 2014 63.65 63.91 63.65 63.91 1,227 +0.91(+1.44%)
Aug 18, 2014 62.71 62.85 63.00 1,695 +0.29(+0.46%)
Aug 15, 2014 62.71 62.71 62.71 62.71 554 +2.96(+4.95%)
Aug 14, 2014 59.82 59.82 59.75 59.75 7,878 -0.71(-1.17%)
Aug 13, 2014 60.90 60.90 60.46 60.46 1,775 -1.64(-2.65%)
Aug 12, 2014 62.10 62.10 62.00 62.10 1,188 -0.65(-1.04%)
Aug 11, 2014 60.75 62.75 60.75 62.75 2,611 +3.03(+5.07%)
Aug 08, 2014 60.20 60.20 59.45 59.72 6,743 -0.73(-1.21%)
Aug 07, 2014 60.50 60.55 60.40 60.45 11,797 +0.40(+0.67%)
Aug 06, 2014 58.45 60.05 58.45 60.05 2,123 -1.27(-2.07%)
Aug 04, 2014 61.32 61.32 61.32 61.32 840 -0.53(-0.86%)
Aug 01, 2014 61.70 61.85 60.50 61.85 1,475 +0.25(+0.41%)
Jul 31, 2014 62.88 62.88 61.60 61.60 2,933 -1.70(-2.69%)
Jul 30, 2014 63.60 63.60 63.30 63.30 1,031 -1.10(-1.71%)
Jul 29, 2014 64.40 64.40 64.40 64.40 2,932 -0.35(-0.54%)
Jul 28, 2014 64.75 64.76 64.60 64.75 5,524 -0.80(-1.22%)
Jul 25, 2014 65.55 65.55 65.55 65.55 926 -0.45(-0.68%)
Jul 24, 2014 65.75 66.00 65.75 66.00 2,810 +0.25(+0.38%)
Jul 23, 2014 65.80 65.80 65.39 65.75 19,513 +0.50(+0.77%)
Jul 22, 2014 63.55 65.25 63.54 65.25 252,978 +0.75(+1.16%)
Jul 21, 2014 63.13 64.50 63.13 64.50 159,932 +0.00(+0.00%)
Jul 18, 2014 62.45 65.00 62.45 64.50 83,924 +0.50(+0.78%)
Jul 17, 2014 63.04 64.00 63.04 64.00 19,017 +0.75(+1.19%)
Jul 16, 2014 63.55 63.55 63.00 63.25 2,098 +1.25(+2.02%)
Jul 15, 2014 62.00 62.00 62.00 62.00 621 -0.25(-0.40%)
Jul 14, 2014 62.25 62.25 62.25 62.25 492 +0.75(+1.22%)
Jul 11, 2014 61.50 61.50 61.50 61.50 20,424 +2.00(+3.36%)
Jul 10, 2014 59.00 62.00 59.00 59.50 9,758 -4.50(-7.03%)
Jul 09, 2014 64.00 64.50 62.60 64.00 295,447 +1.25(+1.99%)
Jul 08, 2014 63.50 63.92 62.75 62.75 306,957 -2.25(-3.46%)
Jul 07, 2014 65.50 65.50 64.03 65.00 217,883 -1.00(-1.52%)
Jul 03, 2014 66.00 66.00 66.00 0 +2.00(+3.12%)
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.