Ashtead Group plc (ASHTY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 287.06 | 291.59 | 285.53 | 286.80 | 286.80 | 11,600 |
| 30 Apr 2024 | 301.70 | 303.83 | 293.47 | 296.70 | 296.70 | 7,400 |
| 29 Apr 2024 | 305.86 | 306.48 | 302.66 | 304.99 | 304.99 | 3,600 |
| 26 Apr 2024 | 302.50 | 310.72 | 302.01 | 310.10 | 310.10 | 14,500 |
| 25 Apr 2024 | 290.48 | 294.93 | 289.94 | 294.93 | 294.93 | 3,700 |
| 24 Apr 2024 | 288.78 | 290.67 | 287.65 | 290.05 | 290.05 | 2,900 |
| 23 Apr 2024 | 282.37 | 291.40 | 282.37 | 291.40 | 291.40 | 10,700 |
| 22 Apr 2024 | 280.26 | 281.00 | 277.44 | 280.95 | 280.95 | 5,400 |
| 19 Apr 2024 | 279.93 | 282.20 | 278.15 | 280.27 | 280.27 | 6,100 |
| 18 Apr 2024 | 280.94 | 285.52 | 280.00 | 282.00 | 282.00 | 4,300 |
| 17 Apr 2024 | 287.17 | 287.17 | 281.85 | 285.19 | 285.19 | 4,400 |
| 16 Apr 2024 | 284.59 | 287.37 | 282.95 | 286.50 | 286.50 | 3,600 |
| 15 Apr 2024 | 291.30 | 292.41 | 285.14 | 285.20 | 285.20 | 23,400 |
| 12 Apr 2024 | 293.10 | 295.57 | 290.48 | 291.25 | 291.25 | 4,000 |
| 11 Apr 2024 | 292.23 | 296.51 | 289.99 | 296.51 | 296.51 | 3,300 |
| 10 Apr 2024 | 294.11 | 295.46 | 292.03 | 294.59 | 294.59 | 5,400 |
| 09 Apr 2024 | 303.11 | 304.31 | 293.15 | 297.60 | 297.60 | 4,500 |
| 08 Apr 2024 | 296.11 | 296.52 | 293.07 | 294.00 | 294.00 | 7,000 |
| 05 Apr 2024 | 290.94 | 293.23 | 290.83 | 293.20 | 293.20 | 4,400 |
| 04 Apr 2024 | 292.33 | 296.20 | 288.96 | 288.96 | 288.96 | 5,300 |
| 03 Apr 2024 | 286.00 | 288.03 | 283.73 | 287.98 | 287.98 | 12,400 |
| 02 Apr 2024 | 283.58 | 287.49 | 283.58 | 286.40 | 286.40 | 14,600 |
| 01 Apr 2024 | 284.00 | 290.89 | 284.00 | 290.00 | 290.00 | 3,300 |
| 28 Mar 2024 | 288.48 | 290.59 | 287.96 | 290.59 | 290.59 | 43,000 |
| 27 Mar 2024 | 284.87 | 287.60 | 283.51 | 287.60 | 287.60 | 5,500 |
| 26 Mar 2024 | 286.29 | 288.12 | 284.59 | 285.39 | 285.39 | 7,400 |
| 25 Mar 2024 | 284.86 | 287.01 | 283.55 | 283.55 | 283.55 | 6,800 |
| 22 Mar 2024 | 285.22 | 286.68 | 284.10 | 285.13 | 285.13 | 6,600 |
| 21 Mar 2024 | 284.44 | 288.50 | 283.85 | 285.13 | 285.13 | 4,400 |
| 20 Mar 2024 | 283.66 | 286.83 | 282.12 | 285.56 | 285.56 | 7,800 |
| 19 Mar 2024 | 271.71 | 274.09 | 269.43 | 270.54 | 270.54 | 11,000 |
| 18 Mar 2024 | 270.37 | 271.77 | 267.61 | 268.38 | 268.38 | 7,200 |
| 15 Mar 2024 | 266.73 | 269.52 | 266.35 | 268.12 | 268.12 | 6,900 |
| 14 Mar 2024 | 263.79 | 266.61 | 263.38 | 266.00 | 266.00 | 25,200 |
| 13 Mar 2024 | 264.06 | 265.00 | 262.47 | 264.62 | 264.62 | 35,700 |
| 12 Mar 2024 | 264.15 | 265.97 | 263.13 | 265.97 | 265.97 | 116,900 |
| 11 Mar 2024 | 262.09 | 264.44 | 260.01 | 264.00 | 264.00 | 14,600 |
| 08 Mar 2024 | 262.01 | 263.74 | 260.42 | 263.40 | 263.40 | 11,800 |
| 07 Mar 2024 | 262.64 | 268.54 | 261.63 | 266.50 | 266.50 | 12,600 |
| 06 Mar 2024 | 264.64 | 268.46 | 263.09 | 267.75 | 267.75 | 10,200 |
| 05 Mar 2024 | 273.85 | 274.10 | 263.99 | 265.95 | 265.95 | 118,500 |
| 04 Mar 2024 | 293.08 | 297.24 | 293.08 | 295.83 | 295.83 | 19,400 |
| 01 Mar 2024 | 291.01 | 295.41 | 289.90 | 295.03 | 295.03 | 9,700 |
| 29 Feb 2024 | 289.43 | 292.50 | 287.47 | 290.70 | 290.70 | 15,300 |
| 28 Feb 2024 | 277.63 | 284.63 | 277.63 | 282.88 | 282.88 | 7,400 |
| 27 Feb 2024 | 279.97 | 283.73 | 279.97 | 283.73 | 283.73 | 5,500 |
| 26 Feb 2024 | 277.52 | 282.36 | 277.52 | 282.10 | 282.10 | 7,400 |
| 23 Feb 2024 | 279.33 | 283.37 | 277.33 | 277.33 | 277.33 | 26,300 |
| 22 Feb 2024 | 275.60 | 284.50 | 275.60 | 284.50 | 284.50 | 15,000 |
| 21 Feb 2024 | 274.87 | 275.78 | 272.77 | 275.74 | 275.74 | 3,700 |
| 20 Feb 2024 | 273.00 | 275.94 | 270.96 | 274.69 | 274.69 | 4,400 |
| 16 Feb 2024 | 273.96 | 276.86 | 272.57 | 276.55 | 276.55 | 5,800 |
| 15 Feb 2024 | 267.62 | 269.93 | 265.09 | 269.93 | 269.93 | 12,100 |
| 14 Feb 2024 | 258.92 | 264.82 | 258.92 | 263.74 | 263.74 | 19,500 |
| 13 Feb 2024 | 262.63 | 263.21 | 258.24 | 261.23 | 261.23 | 9,500 |
| 12 Feb 2024 | 270.14 | 271.56 | 269.09 | 269.09 | 269.09 | 3,200 |
| 09 Feb 2024 | 267.48 | 269.09 | 267.12 | 267.41 | 267.41 | 26,700 |
| 08 Feb 2024 | 271.57 | 271.57 | 267.27 | 269.44 | 269.44 | 4,400 |
| 07 Feb 2024 | 268.45 | 270.41 | 267.15 | 270.41 | 270.41 | 86,200 |
| 06 Feb 2024 | 263.54 | 269.36 | 262.64 | 267.99 | 267.99 | 15,600 |
| 05 Feb 2024 | 263.25 | 264.25 | 256.58 | 258.71 | 258.71 | 16,900 |
| 02 Feb 2024 | 267.73 | 272.66 | 266.56 | 272.30 | 272.30 | 3,600 |
| 01 Feb 2024 | 268.98 | 271.23 | 266.27 | 270.48 | 270.48 | 15,300 |
| 31 Jan 2024 | 268.60 | 270.14 | 263.00 | 267.45 | 267.45 | 4,700 |
| 30 Jan 2024 | 270.46 | 270.85 | 268.11 | 268.83 | 268.83 | 3,100 |
| 29 Jan 2024 | 263.59 | 268.82 | 263.59 | 268.82 | 268.82 | 5,500 |
| 26 Jan 2024 | 276.14 | 276.14 | 266.49 | 266.92 | 266.92 | 9,700 |
| 25 Jan 2024 | 254.58 | 266.14 | 254.24 | 266.00 | 266.00 | 7,400 |
| 24 Jan 2024 | 248.70 | 250.00 | 247.17 | 248.00 | 248.00 | 6,900 |
| 23 Jan 2024 | 247.85 | 249.17 | 245.68 | 246.90 | 246.90 | 8,100 |
| 22 Jan 2024 | 251.46 | 251.46 | 247.24 | 247.40 | 247.40 | 94,300 |
| 19 Jan 2024 | 246.52 | 247.67 | 243.86 | 246.40 | 246.40 | 5,900 |
| 18 Jan 2024 | 247.92 | 250.27 | 245.20 | 246.86 | 246.86 | 45,600 |
| 17 Jan 2024 | 242.49 | 245.60 | 241.93 | 244.51 | 244.51 | 6,500 |
| 16 Jan 2024 | 248.72 | 251.18 | 246.82 | 247.45 | 247.45 | 33,400 |
| 12 Jan 2024 | 254.37 | 255.04 | 250.67 | 254.61 | 254.61 | 148,100 |
| 11 Jan 2024 | 256.44 | 257.10 | 249.95 | 255.22 | 255.22 | 12,400 |
| 11 Jan 2024 | 0.63 Dividend | |||||
| 10 Jan 2024 | 255.08 | 258.72 | 252.78 | 256.59 | 255.96 | 20,100 |
| 09 Jan 2024 | 259.31 | 260.08 | 256.44 | 256.44 | 255.81 | 3,100 |
| 08 Jan 2024 | 260.76 | 264.33 | 257.78 | 262.60 | 261.96 | 6,900 |
| 05 Jan 2024 | 264.03 | 266.74 | 262.51 | 264.35 | 263.70 | 3,800 |
| 04 Jan 2024 | 269.46 | 272.48 | 268.95 | 271.75 | 271.08 | 9,300 |
| 03 Jan 2024 | 270.53 | 272.59 | 268.82 | 272.15 | 271.48 | 4,700 |
| 02 Jan 2024 | 271.21 | 275.30 | 271.21 | 272.84 | 272.17 | 7,200 |
| 29 Dec 2023 | 286.00 | 286.00 | 277.36 | 284.25 | 283.55 | 2,700 |
| 28 Dec 2023 | 280.94 | 282.84 | 279.73 | 282.41 | 281.72 | 5,400 |
| 27 Dec 2023 | 280.88 | 283.91 | 279.96 | 283.91 | 283.21 | 2,100 |
| 26 Dec 2023 | 274.04 | 286.36 | 274.04 | 280.43 | 279.74 | 8,500 |
| 22 Dec 2023 | 285.55 | 285.55 | 270.20 | 275.61 | 274.93 | 4,200 |
| 21 Dec 2023 | 279.80 | 280.07 | 276.74 | 278.84 | 278.15 | 6,000 |
| 20 Dec 2023 | 278.21 | 283.08 | 277.67 | 281.39 | 280.70 | 4,800 |
| 19 Dec 2023 | 274.74 | 281.24 | 274.74 | 280.25 | 279.56 | 4,300 |
| 18 Dec 2023 | 274.79 | 276.62 | 272.34 | 275.40 | 274.72 | 4,900 |
| 15 Dec 2023 | 277.11 | 282.64 | 275.75 | 276.86 | 276.18 | 25,200 |
| 14 Dec 2023 | 275.45 | 285.86 | 275.45 | 285.44 | 284.74 | 6,800 |
| 13 Dec 2023 | 255.59 | 258.00 | 251.93 | 258.00 | 257.37 | 12,600 |
| 12 Dec 2023 | 257.68 | 258.92 | 255.39 | 257.36 | 256.73 | 19,500 |
| 11 Dec 2023 | 259.16 | 260.76 | 258.29 | 260.01 | 259.37 | 6,000 |
| 08 Dec 2023 | 254.99 | 257.89 | 254.99 | 256.71 | 256.08 | 16,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.