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

Ashtead Group Pl ADR (OP: ASHTY )

294.81 -1.32 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 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 (%)
Apr 30, 2021 261.79 263.40 258.21 260.42 19,600 -7.25(-2.71%)
Apr 29, 2021 262.50 267.97 262.50 267.67 3,578 +3.27(+1.24%)
Apr 28, 2021 261.55 264.49 261.20 264.40 3,844 -0.78(-0.29%)
Apr 27, 2021 263.05 266.29 262.85 265.18 4,612 -6.17(-2.27%)
Apr 26, 2021 271.24 272.00 269.76 271.35 5,140 +0.34(+0.13%)
Apr 23, 2021 266.60 271.01 266.60 271.01 6,700 +9.01(+3.44%)
Apr 22, 2021 265.79 267.00 262.00 262.00 2,100 -3.14(-1.18%)
Apr 21, 2021 260.19 265.34 258.96 265.14 3,617 +7.09(+2.75%)
Apr 20, 2021 263.24 263.24 257.00 258.05 3,008 -3.80(-1.45%)
Apr 19, 2021 261.90 262.30 259.54 261.85 3,221 -2.15(-0.81%)
Apr 16, 2021 261.20 264.10 260.86 264.00 3,700 +3.13(+1.20%)
Apr 15, 2021 259.14 261.27 256.60 260.87 4,831 +5.55(+2.17%)
Apr 14, 2021 255.30 256.23 251.78 255.32 4,218 +3.26(+1.29%)
Apr 13, 2021 254.10 256.24 252.06 252.06 2,392 -2.17(-0.85%)
Apr 12, 2021 253.19 255.06 251.49 254.23 6,369 -1.77(-0.69%)
Apr 09, 2021 249.20 256.50 249.20 256.00 134,700 +7.26(+2.92%)
Apr 08, 2021 248.47 253.34 247.59 248.74 6,177 -1.01(-0.40%)
Apr 07, 2021 247.03 249.83 245.13 249.75 3,948 +0.66(+0.26%)
Apr 06, 2021 247.37 253.00 247.37 249.09 2,574 -3.46(-1.37%)
Apr 05, 2021 255.23 258.42 250.29 252.55 3,103 -1.01(-0.40%)
Apr 01, 2021 245.00 255.91 245.00 253.56 4,200 +9.56(+3.92%)
Mar 31, 2021 238.62 245.00 238.10 244.00 7,249 +0.59(+0.24%)
Mar 30, 2021 239.12 243.50 236.97 243.41 2,586 +1.85(+0.77%)
Mar 29, 2021 241.07 243.99 236.38 241.56 2,892 -1.56(-0.64%)
Mar 26, 2021 237.98 243.37 237.98 243.12 3,600 +2.64(+1.10%)
Mar 25, 2021 233.22 240.60 232.14 240.48 2,761 +1.49(+0.62%)
Mar 24, 2021 237.05 241.41 235.88 238.99 2,793 +3.99(+1.70%)
Mar 23, 2021 238.47 239.54 233.85 235.00 5,686 -6.10(-2.53%)
Mar 22, 2021 238.05 245.91 238.05 241.10 3,608 +2.36(+0.99%)
Mar 19, 2021 238.00 244.83 235.48 238.74 2,100 -0.26(-0.11%)
Mar 18, 2021 241.01 243.52 238.66 239.00 6,700 -3.53(-1.46%)
Mar 17, 2021 238.67 242.80 237.17 242.53 197,118 +0.38(+0.16%)
Mar 16, 2021 241.68 243.60 241.68 242.15 9,537 +3.25(+1.36%)
Mar 15, 2021 238.15 238.90 236.73 238.90 8,500 -3.25(-1.34%)
Mar 12, 2021 238.95 242.40 238.20 242.15 11,000 +3.10(+1.30%)
Mar 11, 2021 237.32 240.50 237.32 239.05 5,008 +2.20(+0.93%)
Mar 10, 2021 238.12 238.91 234.50 236.85 2,925 -0.65(-0.27%)
Mar 09, 2021 235.75 237.50 235.75 237.50 3,053 +10.13(+4.46%)
Mar 08, 2021 226.15 228.11 220.49 227.37 2,922 +6.87(+3.12%)
Mar 05, 2021 221.79 222.51 220.50 220.50 2,200 -5.24(-2.32%)
Mar 04, 2021 232.43 232.43 221.01 225.74 5,429 -6.26(-2.70%)
Mar 03, 2021 228.00 234.50 226.93 232.00 4,732 +5.10(+2.25%)
Mar 02, 2021 223.45 228.14 223.45 226.90 2,753 -0.23(-0.10%)
Mar 01, 2021 228.18 229.28 225.53 227.13 6,435 +6.93(+3.15%)
Feb 26, 2021 218.76 220.88 217.42 220.20 2,400 -4.78(-2.12%)
Feb 25, 2021 231.12 231.12 220.48 224.98 3,716 -5.79(-2.51%)
Feb 24, 2021 231.00 234.50 230.54 230.77 6,692 +4.27(+1.88%)
Feb 23, 2021 225.55 226.50 222.18 226.50 1,850 +0.03(+0.01%)
Feb 22, 2021 225.10 227.42 225.10 226.48 2,635 +0.58(+0.26%)
Feb 19, 2021 225.66 227.56 224.24 225.90 3,300 +3.40(+1.53%)
Feb 18, 2021 222.01 222.97 222.01 222.50 1,894 +2.60(+1.18%)
Feb 17, 2021 218.10 219.90 218.10 219.90 2,403 -3.60(-1.61%)
Feb 16, 2021 220.54 225.21 220.54 223.50 2,498 +1.01(+0.45%)
Feb 12, 2021 217.83 222.50 217.24 222.49 3,200 +3.39(+1.54%)
Feb 11, 2021 218.95 220.36 216.62 219.10 4,066 +2.22(+1.03%)
Feb 10, 2021 214.70 216.88 214.00 216.88 3,020 -3.07(-1.40%)
Feb 09, 2021 216.23 219.95 216.23 219.95 4,236 +0.88(+0.40%)
Feb 08, 2021 219.10 219.10 217.12 219.07 3,330 +4.77(+2.23%)
Feb 05, 2021 214.56 215.18 213.12 214.30 3,700 -5.69(-2.59%)
Feb 04, 2021 219.74 220.15 218.31 219.99 3,420 +1.49(+0.68%)
Feb 03, 2021 212.74 218.70 210.93 218.50 42,639 +2.52(+1.17%)
Feb 02, 2021 211.50 215.98 210.81 215.98 3,422 +7.73(+3.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.