UK markets closed

Ashtead Group plc (ASHTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
69.950.00 (0.00%)
At close: 03:50PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202469.9569.9569.9569.9569.95-
18 Apr 202469.9569.9569.9569.9569.95-
17 Apr 202470.4770.9569.9569.9569.951,300
16 Apr 202469.8470.9269.8470.5870.583,200
15 Apr 202471.5071.5071.0871.0871.08500
12 Apr 202471.9771.9771.9771.9771.9712,300
11 Apr 202471.8972.8771.8972.6372.63900
10 Apr 202473.4873.4871.5071.5071.50900
09 Apr 202474.3875.0071.8672.8372.832,400
08 Apr 202473.2773.2772.3572.9072.902,100
05 Apr 202471.9373.2771.9373.2773.271,600
04 Apr 202472.4072.9172.4072.9172.91800
03 Apr 202471.3471.3470.3070.3070.30600
02 Apr 202469.8571.2569.8570.8570.85700
01 Apr 202473.3673.3669.5071.1071.102,600
28 Mar 202472.2072.3870.9872.3872.388,700
27 Mar 202470.7171.1969.9571.1971.192,700
26 Mar 202471.4572.0070.7971.1271.122,400
25 Mar 202471.2771.2771.2771.2771.27100
22 Mar 202471.2971.2970.6670.6670.66500
21 Mar 202471.3571.5770.0470.6070.60800
20 Mar 202471.0871.5870.1871.0871.081,400
19 Mar 202466.8267.5266.8267.5267.521,800
18 Mar 202466.3867.1866.3866.4766.471,800
15 Mar 202465.8966.6865.8966.5066.50900
14 Mar 202465.9165.9165.9165.9165.911,100
13 Mar 202465.9766.2165.9766.2166.2141,600
12 Mar 202466.0666.0665.8065.9265.92900
11 Mar 202464.9865.7263.7964.2964.292,700
08 Mar 202465.6765.6764.5865.4165.411,600
07 Mar 202465.5766.6464.3865.7765.7716,700
06 Mar 202466.4966.4965.0065.9565.9556,900
05 Mar 202467.5867.5865.2065.2065.201,100
04 Mar 202472.5073.9071.6871.6871.6821,100
01 Mar 202472.9873.4772.4672.4672.4620,900
29 Feb 202472.9872.9870.8670.8670.862,100
28 Feb 202468.7870.1168.7870.0070.001,100
27 Feb 202470.7770.7768.8068.8068.801,800
26 Feb 202469.0770.7869.0770.7870.782,400
23 Feb 202470.6370.6369.2569.2569.252,900
22 Feb 202470.2870.3069.8069.8069.8022,200
21 Feb 202468.0768.8367.6967.6967.692,400
20 Feb 202466.6768.2166.4866.4866.482,000
16 Feb 202466.6768.7766.6767.4267.424,600
15 Feb 202466.1967.0866.1966.3366.3321,500
14 Feb 202464.8165.9864.0864.9164.916,400
13 Feb 202464.5064.6864.4864.6864.682,500
12 Feb 202467.1067.8866.6566.7766.771,600
09 Feb 202466.9466.9465.7865.7865.78800
08 Feb 202467.5067.6566.8667.6567.652,000
07 Feb 202466.8067.2466.8067.2467.24700
06 Feb 202466.6866.6865.2565.2565.251,100
05 Feb 202465.2565.2563.7863.9063.901,600
02 Feb 202467.4967.6066.6767.6067.601,200
01 Feb 202467.1668.3567.1668.3568.35300
31 Jan 202467.7767.7767.1767.1767.17600
30 Jan 202468.1268.1268.1268.1268.12200
29 Jan 202466.7466.9966.7466.9966.99300
26 Jan 202466.7567.6866.7567.3967.396,400
25 Jan 202463.3866.1063.3866.0566.058,700
24 Jan 202462.7862.7862.3062.3062.30400
23 Jan 202462.7062.7060.4061.1561.151,600
22 Jan 202462.3462.3461.0561.0561.051,200
19 Jan 202461.7261.9761.7261.9661.961,200
18 Jan 202462.4362.4362.4362.4362.43200
17 Jan 202460.1261.4159.6060.2560.253,300
16 Jan 202461.4562.5860.9562.1062.106,700
12 Jan 202463.2263.3962.6262.7462.741,700
11 Jan 202463.3463.3462.7862.7862.785,400
11 Jan 20240.158 Dividend
10 Jan 202463.1063.1063.0063.0062.848,700
09 Jan 202465.2365.2365.2365.2365.07-
08 Jan 202464.5165.2364.5165.2365.07700
05 Jan 202466.7466.7465.9765.9765.80800
04 Jan 202466.3867.5766.3867.5767.403,700
03 Jan 202466.9267.0866.9267.0866.911,100
02 Jan 202467.3068.1567.3068.1567.982,500
29 Dec 202370.5070.5070.5070.5070.32400
28 Dec 202370.7170.7170.7170.7170.53100
27 Dec 202370.8470.8469.8470.1169.931,300
26 Dec 202369.3669.3667.5567.5567.38400
22 Dec 202370.3970.3970.3970.3970.21200
21 Dec 202369.7269.7269.3269.3269.15300
20 Dec 202370.5570.7069.2869.2869.114,800
19 Dec 202369.9870.1868.1368.3968.223,100
18 Dec 202368.2569.0168.2569.0068.83700
15 Dec 202370.0870.0869.7069.7069.53400
14 Dec 202367.2570.4467.2570.4470.263,000
13 Dec 202363.3863.3862.6063.0862.921,700
12 Dec 202364.3364.3362.2162.2162.053,300
11 Dec 202364.8764.8763.7163.7163.553,600
08 Dec 202364.3564.3564.3564.3564.19100
07 Dec 202361.5061.5961.2461.2461.092,800
06 Dec 202360.8560.8560.8560.8560.7012,700
05 Dec 202360.2660.2659.5759.5759.42600
04 Dec 202362.6563.0862.2162.2162.058,400
01 Dec 202362.3663.3661.3163.3663.201,500
30 Nov 202360.7060.7060.0860.0859.93500
29 Nov 202360.0060.5259.7860.5260.3715,800
28 Nov 202360.2760.3060.2760.3060.1519,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...