Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ashtead Group Pl ADR
(OP:
ASHTY
)
276.67
-4.93 (-1.75%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
285.04
285.66
275.00
276.67
21,558
-4.93(-1.75%)
Sep 05, 2024
286.17
286.17
277.67
281.60
19,851
+3.94(+1.42%)
Sep 04, 2024
275.94
281.72
275.94
277.66
4,866
-4.92(-1.74%)
Sep 03, 2024
291.35
292.46
282.36
282.58
4,003
-2.84(-1.00%)
Aug 30, 2024
283.45
289.16
283.45
285.42
3,797
+3.19(+1.13%)
Aug 29, 2024
283.69
286.35
281.66
282.23
10,643
+0.55(+0.20%)
Aug 28, 2024
280.18
282.50
278.27
281.68
3,253
+0.24(+0.09%)
Aug 27, 2024
279.94
283.52
278.51
281.44
2,915
+0.23(+0.08%)
Aug 26, 2024
284.50
291.70
274.49
281.21
2,406
-2.68(-0.94%)
Aug 23, 2024
270.01
285.99
270.01
283.89
4,503
+10.21(+3.73%)
Aug 22, 2024
273.53
278.60
272.76
273.68
3,736
-4.94(-1.77%)
Aug 21, 2024
273.38
278.62
270.53
278.62
9,982
+2.73(+0.99%)
Aug 20, 2024
272.05
277.55
272.05
275.89
4,827
-4.12(-1.47%)
Aug 19, 2024
276.78
280.02
274.94
280.01
4,090
+5.80(+2.12%)
Aug 16, 2024
271.20
276.00
271.20
274.21
3,997
-4.41(-1.58%)
Aug 15, 2024
276.23
278.70
275.00
278.62
3,935
+6.50(+2.39%)
Aug 14, 2024
271.66
275.38
271.16
272.12
3,583
+1.12(+0.41%)
Aug 13, 2024
278.06
278.06
265.91
271.00
3,968
+2.50(+0.93%)
Aug 12, 2024
266.11
272.99
266.01
268.50
9,699
-0.66(-0.25%)
Aug 09, 2024
265.37
269.17
263.94
269.16
5,761
-1.69(-0.62%)
Aug 08, 2024
267.65
272.51
266.69
270.85
6,250
+5.35(+2.01%)
Aug 07, 2024
272.00
273.47
264.96
265.50
9,835
+2.47(+0.94%)
Aug 06, 2024
256.17
266.81
256.17
263.03
14,380
-1.81(-0.68%)
Aug 05, 2024
258.18
266.11
258.18
264.84
19,260
-5.68(-2.10%)
Aug 02, 2024
264.15
270.52
262.65
270.52
48,242
-9.64(-3.44%)
Aug 01, 2024
291.32
293.03
276.65
280.16
15,637
-6.99(-2.43%)
Jul 31, 2024
285.63
290.88
285.63
287.15
7,200
+4.28(+1.51%)
Jul 30, 2024
281.51
284.24
279.58
282.87
3,996
+0.87(+0.31%)
Jul 29, 2024
284.64
285.42
279.03
282.00
5,566
-2.01(-0.71%)
Jul 26, 2024
284.99
285.67
278.04
284.01
3,066
+8.01(+2.90%)
Jul 25, 2024
268.47
278.64
263.58
276.00
5,595
-0.19(-0.07%)
Jul 24, 2024
283.97
283.97
271.59
276.19
10,308
-2.34(-0.84%)
Jul 23, 2024
280.54
280.54
269.94
278.53
5,831
+0.60(+0.22%)
Jul 22, 2024
278.73
279.73
275.48
277.93
4,945
+1.54(+0.56%)
Jul 19, 2024
279.04
279.04
272.52
276.39
7,127
-5.98(-2.12%)
Jul 18, 2024
286.61
289.61
282.31
282.37
5,099
-2.45(-0.86%)
Jul 17, 2024
287.67
288.03
282.09
284.82
4,357
-2.09(-0.73%)
Jul 16, 2024
273.94
287.62
273.94
286.91
5,732
+7.97(+2.86%)
Jul 15, 2024
276.33
281.30
275.79
278.94
5,811
+6.13(+2.25%)
Jul 12, 2024
270.76
276.63
269.84
272.81
4,489
+2.97(+1.10%)
Jul 11, 2024
266.19
270.90
265.95
269.84
21,125
+5.99(+2.27%)
Jul 10, 2024
258.75
264.10
258.75
263.85
42,016
+4.60(+1.77%)
Jul 09, 2024
261.73
262.67
258.52
259.25
78,721
-4.38(-1.66%)
Jul 08, 2024
266.81
269.74
262.90
263.63
7,050
-3.07(-1.15%)
Jul 05, 2024
272.83
272.83
264.53
266.70
7,987
-0.35(-0.13%)
Jul 03, 2024
264.55
269.44
264.55
267.05
3,027
+2.81(+1.06%)
Jul 02, 2024
262.19
268.17
262.06
264.24
8,882
-2.50(-0.94%)
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
.