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

Ashtead Group Pl ADR (OP:ASHTY)

292.62 -2.99 (-1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 290.61 294.47 289.95 292.62 28,900 -2.99(-1.01%)
Sep 11, 2025 292.61 297.22 292.28 295.61 8,644 +0.41(+0.14%)
Sep 10, 2025 295.17 297.98 294.27 295.20 4,465 -3.76(-1.26%)
Sep 09, 2025 303.94 305.17 297.21 298.96 5,600 -5.10(-1.68%)
Sep 08, 2025 304.81 307.19 302.26 304.06 21,629 +2.81(+0.93%)
Sep 05, 2025 300.87 301.85 298.17 301.25 10,902 +11.52(+3.98%)
Sep 04, 2025 291.71 292.15 288.86 289.73 5,341 -3.42(-1.17%)
Sep 03, 2025 296.06 296.56 291.50 293.15 9,248 +4.30(+1.49%)
Sep 02, 2025 288.45 298.40 288.06 288.85 189,294 -9.00(-3.02%)
Aug 29, 2025 298.36 298.65 295.95 297.85 19,461 -1.52(-0.51%)
Aug 28, 2025 295.23 299.99 295.23 299.37 5,864 +1.19(+0.40%)
Aug 27, 2025 295.82 298.38 294.04 298.18 9,724 -0.77(-0.26%)
Aug 26, 2025 298.60 299.80 297.45 298.95 12,716 +4.32(+1.47%)
Aug 25, 2025 298.92 310.30 287.54 294.63 2,916 -0.41(-0.14%)
Aug 22, 2025 289.94 298.99 289.94 295.04 28,988 +4.63(+1.59%)
Aug 21, 2025 290.73 291.16 287.65 290.41 3,545 +1.07(+0.37%)
Aug 20, 2025 290.86 291.19 288.06 289.34 6,111 -1.28(-0.44%)
Aug 19, 2025 291.29 292.91 290.01 290.62 3,431 +1.42(+0.49%)
Aug 18, 2025 287.55 289.98 286.76 289.20 6,192 -1.80(-0.62%)
Aug 15, 2025 291.02 292.39 290.70 291.00 16,819 +0.21(+0.07%)
Aug 14, 2025 288.94 290.88 287.85 290.79 15,597 +1.19(+0.41%)
Aug 13, 2025 285.83 289.87 285.43 289.60 24,951 +5.38(+1.89%)
Aug 12, 2025 274.38 284.22 274.29 284.22 15,891 +12.96(+4.78%)
Aug 11, 2025 268.77 273.02 268.77 271.26 8,453 -3.76(-1.37%)
Aug 08, 2025 273.49 280.99 272.10 275.02 5,123 -0.16(-0.06%)
Aug 07, 2025 274.76 275.50 273.00 275.18 8,209 +2.75(+1.01%)
Aug 06, 2025 274.98 275.80 270.20 272.44 8,101 +2.24(+0.83%)
Aug 05, 2025 267.23 271.27 266.82 270.20 14,822 +2.85(+1.07%)
Aug 04, 2025 266.43 268.72 264.51 267.35 17,134 +0.03(+0.01%)
Aug 01, 2025 266.24 269.15 263.83 267.32 14,069 -3.93(-1.45%)
Jul 31, 2025 272.58 274.33 269.41 271.25 23,782 -1.85(-0.68%)
Jul 30, 2025 273.69 274.63 270.17 273.10 27,977 -2.42(-0.88%)
Jul 29, 2025 276.93 277.72 271.90 275.52 27,409 -0.87(-0.31%)
Jul 28, 2025 278.33 279.30 274.47 276.39 7,626 -2.56(-0.92%)
Jul 25, 2025 277.08 279.50 276.69 278.95 15,599 +2.15(+0.78%)
Jul 24, 2025 271.92 278.16 271.11 276.80 81,826 +9.80(+3.67%)
Jul 23, 2025 266.15 267.17 264.70 267.00 158,902 +7.50(+2.89%)
Jul 22, 2025 256.71 259.80 255.36 259.50 54,817 -1.77(-0.68%)
Jul 21, 2025 262.23 263.57 260.00 261.27 63,749 -1.54(-0.59%)
Jul 18, 2025 263.31 281.88 260.26 262.81 32,684 +0.82(+0.31%)
Jul 17, 2025 260.27 262.00 259.24 261.99 20,184 +6.49(+2.54%)
Jul 16, 2025 258.87 258.87 253.63 255.50 44,311 -7.42(-2.82%)
Jul 15, 2025 262.63 265.90 257.93 262.92 70,932 +1.22(+0.47%)
Jul 14, 2025 258.46 263.85 258.46 261.70 47,029 -2.54(-0.96%)
Jul 11, 2025 260.06 264.27 260.06 264.24 17,565 -6.46(-2.39%)
Jul 10, 2025 266.04 272.08 265.62 270.70 80,103 +6.65(+2.52%)
Jul 09, 2025 260.10 266.45 259.70 264.05 135,128 +3.03(+1.16%)
Jul 08, 2025 256.12 261.50 256.04 261.02 98,304 -0.98(-0.37%)
Jul 07, 2025 262.96 264.23 260.71 262.00 37,107 -2.77(-1.05%)
Jul 03, 2025 262.82 267.98 262.82 264.77 16,762 -0.34(-0.13%)
Jul 02, 2025 258.45 265.80 258.45 265.11 28,475 +7.11(+2.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.