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

Ashtead Group Pl ADR (OP:ASHTY)

264.24 -6.46 (-2.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 11, 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 (%)
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 -0.27(-0.10%)
Jul 02, 2025 258.45 265.80 258.45 265.04 28,475 +7.04(+2.73%)
Jul 01, 2025 254.35 258.63 254.04 258.00 66,519 -0.96(-0.37%)
Jun 30, 2025 258.31 260.14 257.87 258.96 36,695 -1.23(-0.47%)
Jun 27, 2025 255.13 261.93 255.02 260.19 59,407 +9.89(+3.95%)
Jun 26, 2025 246.23 251.52 246.09 250.30 87,369 +5.61(+2.29%)
Jun 25, 2025 246.00 246.24 241.93 244.69 18,813 +1.89(+0.78%)
Jun 24, 2025 240.90 243.95 240.90 242.80 6,290 +4.04(+1.69%)
Jun 23, 2025 233.19 239.26 232.88 238.76 15,444 +1.12(+0.47%)
Jun 20, 2025 240.28 240.49 237.50 237.64 6,860 -3.48(-1.44%)
Jun 18, 2025 239.77 243.45 239.77 241.12 9,650 -4.08(-1.66%)
Jun 17, 2025 244.45 249.09 244.45 245.20 11,285 +7.51(+3.16%)
Jun 16, 2025 235.91 240.57 235.44 237.69 21,667 +8.41(+3.67%)
Jun 13, 2025 231.62 233.18 229.00 229.28 30,893 -6.81(-2.88%)
Jun 12, 2025 235.28 236.16 233.65 236.09 8,705 +1.09(+0.46%)
Jun 11, 2025 236.09 238.27 234.75 235.00 4,487 -1.28(-0.54%)
Jun 10, 2025 236.72 237.85 234.70 236.28 4,243 +1.30(+0.55%)
Jun 09, 2025 235.49 236.99 234.04 234.98 4,826 +1.41(+0.60%)
Jun 06, 2025 235.05 236.05 233.19 233.57 6,407 +1.30(+0.56%)
Jun 05, 2025 234.17 236.99 232.01 232.27 6,409 -1.01(-0.43%)
Jun 04, 2025 232.45 235.40 231.88 233.28 23,729 +1.92(+0.83%)
Jun 03, 2025 231.14 233.81 228.99 231.36 39,074 +2.61(+1.14%)
Jun 02, 2025 231.92 232.81 227.24 228.75 22,510 -7.25(-3.07%)
May 30, 2025 235.56 236.98 234.01 236.00 124,050 +0.97(+0.41%)
May 29, 2025 236.32 236.32 232.23 235.03 5,404 +1.51(+0.65%)
May 28, 2025 235.67 236.23 232.51 233.52 8,412 -4.73(-1.99%)
May 27, 2025 236.86 238.25 235.16 238.25 11,762 +8.65(+3.77%)
May 23, 2025 230.05 231.60 228.44 229.60 12,114 -1.47(-0.64%)
May 22, 2025 230.13 232.71 229.13 231.07 11,323 +0.07(+0.03%)
May 21, 2025 242.99 242.99 230.79 231.00 17,001 -6.25(-2.63%)
May 20, 2025 236.81 237.77 229.16 237.25 4,573 +8.22(+3.59%)
May 19, 2025 230.91 236.70 229.03 229.03 13,844 -7.67(-3.24%)
May 16, 2025 233.31 237.00 232.46 236.70 11,679 +1.07(+0.46%)
May 15, 2025 233.63 236.99 232.53 235.62 13,282 +0.40(+0.17%)
May 14, 2025 237.31 245.88 234.75 235.23 6,236 -4.22(-1.76%)
May 13, 2025 234.67 239.65 232.70 239.45 20,153 +10.33(+4.51%)
May 12, 2025 225.92 233.97 225.13 229.12 12,935 +9.59(+4.37%)
May 09, 2025 216.44 221.33 216.44 219.53 17,132 +0.39(+0.18%)
May 08, 2025 220.38 222.44 218.90 219.14 13,581 -0.22(-0.10%)
May 07, 2025 218.51 219.63 214.67 219.36 8,356 +3.28(+1.52%)
May 06, 2025 221.56 221.56 214.91 216.08 18,712 -3.92(-1.78%)
May 05, 2025 219.38 223.75 216.34 220.00 9,406 -0.64(-0.29%)
May 02, 2025 217.27 221.34 214.55 220.64 9,282 +5.61(+2.61%)
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.