UK Markets open in 3 hrs 16 mins

Ashtead Group plc (ASHTF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
70.68+1.38 (+2.00%)
At close: 2:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jun 202171.5571.5570.6870.6870.68400
21 Jun 202169.3069.3069.3069.3069.30-
18 Jun 202170.4070.4069.3069.3069.301,300
17 Jun 202171.8571.8571.8571.8571.85-
16 Jun 202171.8571.8571.8571.8571.856,100
15 Jun 202171.6072.1071.6071.6071.60900
14 Jun 202170.3570.3570.3570.3570.35200
11 Jun 202171.5073.0571.5073.0573.05200
10 Jun 202171.3371.3371.3371.3371.33800
09 Jun 202173.0073.0073.0073.0073.00200
08 Jun 202173.0873.0873.0873.0873.08-
07 Jun 202174.9074.9073.0873.0873.08300
04 Jun 202174.3075.9274.3075.9275.92400
03 Jun 202174.2674.2674.2674.2674.26-
02 Jun 202176.4076.4074.2674.2674.26600
01 Jun 202173.4773.4773.4773.4773.474,700
28 May 202172.9873.4772.9873.4773.472,400
27 May 202173.0074.3570.3070.3070.305,500
26 May 202169.1569.1569.1569.1569.15600
25 May 202169.6872.9669.6871.0071.002,600
24 May 202171.2071.2071.2071.2071.20200
21 May 202173.3373.3368.7568.7568.753,300
20 May 202171.7871.7871.7871.7871.7839,100
19 May 202166.7566.7566.7566.7566.75300
18 May 202169.8369.8369.8369.8369.831,200
17 May 202170.1470.5170.1470.5170.511,000
14 May 202171.7571.7570.7470.7470.741,700
13 May 202168.0070.4467.5767.5767.574,200
12 May 202168.0068.0068.0068.0068.00400
11 May 202163.0767.4863.0767.4867.483,600
10 May 202167.2667.2667.2667.2667.26-
07 May 202164.8868.4764.8867.2667.261,100
06 May 202164.0564.0564.0564.0564.05600
05 May 202167.0067.0064.2365.5665.561,100
04 May 202165.6067.7365.3267.7367.731,000
03 May 202165.5965.5965.5965.5965.59200
30 Apr 202167.1567.1567.1567.1567.15-
29 Apr 202167.4267.4267.1567.1567.15400
28 Apr 202165.0065.3064.9064.9064.90700
27 Apr 202165.5965.5965.5965.5965.59-
26 Apr 202167.2067.2065.5965.5965.591,800
23 Apr 202166.8466.8466.8466.8466.84400
22 Apr 202165.3365.8065.3365.8065.801,400
21 Apr 202164.7064.7064.1564.1564.151,300
20 Apr 202164.7864.7864.7864.7864.78200
19 Apr 202164.7864.7864.7864.7864.78100
16 Apr 202164.3964.3964.3964.3964.39200
15 Apr 202163.0064.7063.0064.7064.702,000
14 Apr 202162.9262.9262.9262.9262.92-
13 Apr 202162.9262.9262.9262.9262.92300
12 Apr 202162.7562.7562.7562.7562.7544,200
09 Apr 202161.7862.7561.7862.7562.753,900
08 Apr 202161.8062.3461.8062.3462.34300
07 Apr 202161.8061.8061.8061.8061.80-
06 Apr 202162.2262.2261.8061.8061.80700
05 Apr 202161.6562.5061.6562.5062.50300
01 Apr 202160.6060.6060.6060.6060.60-
31 Mar 202160.0060.6060.0060.6060.60500
30 Mar 202160.6660.6660.6660.6660.66200
29 Mar 202160.6660.6659.0559.0559.051,500
26 Mar 202159.5559.5559.5559.5559.55100
25 Mar 202156.3057.3956.3057.2257.2233,500
24 Mar 202159.0059.0059.0059.0059.00200
23 Mar 202159.5059.5059.5059.5059.50400
22 Mar 202159.0059.0059.0059.0059.00200
19 Mar 202158.0159.0058.0159.0059.00500
18 Mar 202159.0059.0058.6458.6858.681,100
17 Mar 202160.0060.0059.7560.0060.001,700
16 Mar 202159.7559.7559.7559.7559.75400
15 Mar 202157.8157.8157.8157.8157.81100
12 Mar 202157.8058.5157.8058.4958.49700
11 Mar 202158.0058.0057.6457.6457.64500
10 Mar 202158.7558.7557.9957.9957.994,400
09 Mar 202158.7558.7558.7458.7458.741,300
08 Mar 202154.9857.0754.9155.4655.461,800
05 Mar 202155.0055.0054.5054.5154.512,100
04 Mar 202156.4956.6555.4356.3556.353,000
03 Mar 202156.3356.6956.3356.4956.492,600
02 Mar 202155.3455.3455.3455.3455.34200
01 Mar 202155.3456.7253.4556.7256.723,500
26 Feb 202154.6754.6752.9952.9952.99600
25 Feb 202156.5056.6055.2855.2855.281,800
24 Feb 202155.8056.1855.8056.1856.1819,400
23 Feb 202155.3355.7555.3355.7155.71400
22 Feb 202155.8055.8055.8055.8055.805,900
19 Feb 202154.7656.6754.7656.6756.672,900
18 Feb 202155.4856.2954.0054.0054.008,300
17 Feb 202154.5954.5954.0054.0054.001,100
16 Feb 202156.7256.7253.6653.6653.662,700
12 Feb 202154.7255.5954.7255.4055.402,000
11 Feb 202154.9154.9954.9154.9954.99500
10 Feb 202152.3252.6052.3252.6052.60400
09 Feb 202154.7954.7954.7954.7954.79400
08 Feb 202154.6055.3054.4254.7954.793,400
05 Feb 202151.7151.7151.7151.7151.71200
04 Feb 202151.2951.2951.2951.2951.29-
03 Feb 202151.2951.2951.2951.2951.29500
02 Feb 202153.9953.9951.7951.7951.79700
01 Feb 202153.5553.5553.5553.5553.55200
29 Jan 202153.5053.5051.1352.3152.313,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...