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

Ashtead Group Pl ADR (OP: ASHTY )

269.16 -1.69 (-0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 9, 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 (%)
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%)
Jul 01, 2024 268.20 271.81 264.19 266.74 7,515 -0.93(-0.35%)
Jun 28, 2024 271.69 272.47 265.67 267.67 14,873 -2.14(-0.79%)
Jun 27, 2024 269.11 271.74 266.17 269.81 4,764 -3.52(-1.29%)
Jun 26, 2024 271.37 275.06 269.14 273.33 25,272 -1.31(-0.48%)
Jun 25, 2024 273.44 278.31 271.95 274.64 4,700 -9.26(-3.26%)
Jun 24, 2024 279.69 284.05 279.33 283.90 14,719 +8.03(+2.91%)
Jun 21, 2024 273.55 277.46 272.84 275.87 11,892 -0.98(-0.35%)
Jun 20, 2024 280.64 281.25 275.55 276.85 54,348 -1.45(-0.52%)
Jun 18, 2024 272.06 278.96 271.00 278.30 34,211 -7.20(-2.52%)
Jun 17, 2024 279.99 287.04 276.66 285.50 7,200 +5.06(+1.80%)
Jun 14, 2024 283.39 283.88 276.94 280.44 5,804 -5.66(-1.98%)
Jun 13, 2024 288.96 289.98 280.93 286.10 6,806 -11.33(-3.81%)
Jun 12, 2024 298.61 301.11 294.89 297.43 14,290 +7.97(+2.75%)
Jun 11, 2024 288.53 290.45 285.72 289.46 5,177 -2.94(-1.01%)
Jun 10, 2024 282.58 292.91 282.58 292.40 4,963 +6.88(+2.41%)
Jun 07, 2024 284.89 289.66 284.89 285.52 4,842 -3.78(-1.31%)
Jun 06, 2024 289.40 291.79 287.06 289.30 2,549 -0.83(-0.29%)
Jun 05, 2024 287.06 290.34 285.58 290.13 4,244 +5.28(+1.85%)
Jun 04, 2024 283.37 286.56 281.87 284.85 11,325 -0.96(-0.34%)
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.