Skip to main content

Ashtead Group Pl ADR (OP: ASHTY )

300.31 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 244.37 244.37 234.36 234.36 3,342 -0.61(-0.26%)
May 05, 2023 229.65 237.89 229.64 234.97 3,674 +5.33(+2.32%)
May 04, 2023 231.86 233.63 228.72 229.64 2,779 -4.65(-1.98%)
May 03, 2023 234.48 239.10 233.67 234.29 2,225 -0.15(-0.06%)
May 02, 2023 236.23 236.23 230.72 234.44 4,430 +4.22(+1.83%)
May 01, 2023 230.15 233.79 228.04 230.22 3,677 +0.07(+0.03%)
Apr 28, 2023 226.95 232.24 226.95 230.15 13,674 +1.64(+0.72%)
Apr 27, 2023 229.24 230.85 227.25 228.51 2,270 -4.76(-2.04%)
Apr 26, 2023 232.10 238.49 231.87 233.27 4,938 +4.37(+1.91%)
Apr 25, 2023 231.19 231.40 228.73 228.90 3,695 -4.09(-1.76%)
Apr 24, 2023 233.40 236.34 231.98 232.99 2,330 +0.12(+0.05%)
Apr 21, 2023 230.00 233.87 229.34 232.87 2,196 +2.66(+1.16%)
Apr 20, 2023 232.88 234.55 230.00 230.21 2,895 -4.29(-1.83%)
Apr 19, 2023 237.16 238.14 234.08 234.50 3,836 -1.08(-0.46%)
Apr 18, 2023 236.63 241.69 235.55 235.58 9,362 -1.96(-0.83%)
Apr 17, 2023 235.22 240.21 234.35 237.54 5,545 +4.75(+2.04%)
Apr 14, 2023 233.38 236.53 232.25 232.79 4,020 +0.38(+0.16%)
Apr 13, 2023 233.83 234.01 230.78 232.42 4,011 +1.94(+0.84%)
Apr 12, 2023 231.54 233.81 230.15 230.48 7,555 +6.81(+3.04%)
Apr 11, 2023 222.55 225.00 222.55 223.67 22,845 +1.66(+0.75%)
Apr 10, 2023 217.50 222.12 213.03 222.01 4,593 +0.10(+0.05%)
Apr 06, 2023 219.49 222.46 218.68 221.91 27,421 -0.64(-0.29%)
Apr 05, 2023 220.16 223.05 219.61 222.55 14,051 -8.75(-3.78%)
Apr 04, 2023 248.99 248.99 231.00 231.30 3,482 -12.70(-5.20%)
Apr 03, 2023 246.00 248.49 242.40 244.00 6,777 -0.03(-0.01%)
Mar 31, 2023 242.94 248.64 242.50 244.03 25,654 +1.75(+0.72%)
Mar 30, 2023 243.00 245.00 242.25 242.28 7,914 +4.03(+1.69%)
Mar 29, 2023 238.29 238.77 236.48 238.25 30,965 +3.09(+1.31%)
Mar 28, 2023 235.80 237.35 234.80 235.16 11,508 -0.31(-0.13%)
Mar 27, 2023 236.41 238.03 235.00 235.47 20,364 +0.47(+0.20%)
Mar 24, 2023 235.31 236.78 231.37 235.00 5,006 -9.29(-3.80%)
Mar 23, 2023 247.45 249.53 242.59 244.29 3,345 -5.82(-2.32%)
Mar 22, 2023 251.13 254.79 248.97 250.11 2,406 -0.94(-0.37%)
Mar 21, 2023 250.69 255.22 248.92 251.05 6,117 +10.88(+4.53%)
Mar 20, 2023 236.14 241.64 236.14 240.17 6,357 +2.45(+1.03%)
Mar 17, 2023 241.09 241.38 235.77 237.72 3,288 -1.38(-0.58%)
Mar 16, 2023 237.69 243.80 236.54 239.10 8,247 -4.52(-1.86%)
Mar 15, 2023 246.51 246.87 240.52 243.62 3,201 -15.00(-5.80%)
Mar 14, 2023 261.60 263.03 256.86 258.62 2,646 +4.89(+1.93%)
Mar 13, 2023 256.50 258.49 252.27 253.73 4,738 -11.50(-4.34%)
Mar 10, 2023 271.04 271.81 264.56 265.23 2,308 -7.44(-2.73%)
Mar 09, 2023 275.62 277.59 272.67 272.67 2,613 -3.27(-1.19%)
Mar 08, 2023 275.07 280.37 274.98 275.94 3,346 -0.90(-0.33%)
Mar 07, 2023 281.86 284.42 276.81 276.84 1,669 +0.76(+0.28%)
Mar 06, 2023 277.35 280.98 276.00 276.08 3,773 -1.27(-0.46%)
Mar 03, 2023 275.60 278.67 270.55 277.35 2,670 +7.15(+2.65%)
Mar 02, 2023 269.80 272.80 268.50 270.20 2,949 +2.38(+0.89%)
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.