Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Ashtead Group plc (ASHTF)

Compare
61.75
0.00
(0.00%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202562.5564.3061.7561.7561.7512,400
Feb 20, 202562.4464.6262.0062.0162.017,000
Feb 19, 202563.0063.0062.0062.1862.183,000
Feb 18, 202563.9566.7563.9564.2564.259,600
Feb 14, 202563.2866.3863.2866.3866.385,500
Feb 13, 202563.0964.8562.7562.7562.7518,300
Feb 12, 202563.0065.0062.2062.5862.588,800
Feb 11, 202562.6564.7562.6564.7564.752,100
Feb 10, 202562.2265.3762.2265.3765.3719,100
Feb 7, 202564.1864.3261.2761.3561.353,800
Feb 6, 202563.3065.0462.7565.0465.041,600
Feb 5, 202561.7862.5961.7862.5962.595,800
Feb 4, 202562.5064.8662.5062.8962.893,700
Feb 3, 202565.7565.8262.9565.8265.8216,100
Jan 31, 202566.2867.2065.7565.7565.7515,900
Jan 30, 202566.5767.9765.5067.5067.5032,800
Jan 29, 202565.6267.1064.8267.0067.006,600
Jan 28, 202567.6067.8065.6066.3366.3319,800
Jan 27, 202565.8167.4265.5467.4267.4213,900
Jan 24, 202567.4668.7467.0467.7167.7110,000
Jan 23, 202568.0068.2567.2167.5667.5611,100
Jan 22, 202569.1269.1268.0068.0068.003,000
Jan 21, 202567.1069.1267.1069.1269.1228,700
Jan 17, 202564.7265.7564.7265.5565.558,000
Jan 16, 202563.2564.6462.6063.7363.7314,500
Jan 15, 202563.0063.2362.4862.4862.483,500
Jan 14, 202561.9262.1261.4262.0362.034,400
Jan 13, 202559.0061.0058.8061.0061.0037,400
Jan 10, 202561.2161.2159.2159.9559.9534,600
Jan 8, 202561.7562.2460.4360.9760.975,100
Jan 7, 202562.0062.5062.0062.5062.502,900
Jan 6, 202561.8763.3061.8762.3162.318,400
Jan 3, 202561.7161.9061.1561.8061.803,100
Jan 2, 202562.0062.0060.7961.4661.466,900
Dec 31, 202463.0063.0061.5361.5761.5723,600
Dec 30, 202461.7062.2061.2562.0062.0022,000
Dec 27, 202462.6662.6661.5561.5561.5526,000
Dec 26, 202462.0163.4161.1562.0962.096,200
Dec 24, 202462.0063.0861.2561.7561.753,600
Dec 23, 202461.7663.7261.7662.0162.0114,200
Dec 20, 202463.0064.0762.0562.7562.7515,000
Dec 19, 202464.4764.4761.7361.7361.7311,200
Dec 18, 202465.9766.3464.2564.9364.9314,000
Dec 17, 202466.1866.1864.2264.8864.8823,400
Dec 16, 202465.1066.2664.4564.5064.5010,600
Dec 13, 202465.7866.6065.1565.7565.7517,100
Dec 12, 202468.0068.0065.2067.5567.5529,800
Dec 11, 202467.4569.6667.0668.0068.0023,200
Dec 10, 202472.0172.0168.1068.1568.1523,600
Dec 9, 202482.6882.6880.0980.6280.623,300
Dec 6, 202482.3082.3081.0681.7681.761,200
Dec 5, 202481.5082.9080.5081.6081.602,300
Dec 4, 202481.5081.5081.5081.5081.50900
Dec 3, 202482.2682.2681.1081.1081.101,300
Dec 2, 202478.7180.9078.7180.9080.906,800
Nov 29, 202479.5081.3079.5081.3081.301,000
Nov 27, 202480.7880.7880.3980.3980.391,000
Nov 26, 202480.3980.3979.1579.1579.151,700
Nov 25, 202481.2481.2479.0079.8579.851,900
Nov 22, 202479.5581.0779.2481.0781.071,900
Nov 21, 202477.3078.8577.1078.8578.853,800
Nov 20, 202477.9178.6777.9178.6778.671,400
Nov 19, 202477.8078.5876.5778.2278.222,200
Nov 18, 202480.4280.6379.2779.2779.271,500
Nov 15, 202479.0079.7278.0879.5079.5044,900
Nov 14, 202480.4680.5380.0080.0180.01199,400
Nov 13, 202481.3081.3081.3081.3081.30257,900
Nov 12, 202481.0081.0077.8778.0178.013,700
Nov 11, 202481.1481.1481.1481.1481.14-
Nov 8, 202482.0082.0080.9081.1481.143,300
Nov 7, 202482.2883.0082.0583.0083.002,300
Nov 6, 202480.3681.0079.7481.0081.0044,000
Nov 5, 202476.1377.2676.1377.2677.262,000
Nov 4, 202475.3475.3475.3475.3475.34500
Nov 1, 202476.1176.1175.6875.6875.68400
Oct 31, 202476.0276.0274.2974.8574.852,300
Oct 30, 202475.4076.3875.4076.3876.38700
Oct 29, 202476.0276.0275.7475.8075.801,400
Oct 28, 202476.0276.0276.0276.0276.021,200
Oct 25, 202477.1077.1076.4476.5576.551,700
Oct 24, 202476.7576.7575.7175.7175.711,900
Oct 23, 202475.5076.6175.4076.0576.051,400
Oct 22, 202476.5776.5775.5575.5675.565,400
Oct 21, 202476.6576.6576.6076.6076.601,600
Oct 18, 202476.5878.2576.5878.2578.253,100
Oct 17, 202477.5578.0077.2977.7177.712,700
Oct 16, 202476.6677.5076.6677.5077.502,100
Oct 15, 202476.3776.3774.8075.3175.311,600
Oct 14, 202475.9175.9175.9175.9175.912,800
Oct 11, 202475.8075.8075.8075.8075.80400
Oct 10, 202474.7974.7974.0174.0174.0136,900
Oct 9, 202474.9274.9274.9274.9274.9228,100
Oct 8, 202474.9274.9274.9274.9274.92700
Oct 7, 202473.1673.1673.1673.1673.161,600
Oct 4, 202473.8574.1973.8574.1974.191,100
Oct 3, 202475.5075.5075.5075.5075.50700
Oct 2, 202477.7077.7076.3676.3676.36900
Oct 1, 202477.5877.5876.9076.9076.901,100
Sep 30, 202477.5478.9977.5278.9978.993,000
Sep 27, 202478.0078.0078.0078.0078.002,000
Sep 26, 202477.0178.7177.0178.0078.001,400
Sep 25, 202475.5275.5275.4975.4975.491,500
Sep 24, 202475.0175.0173.9474.0874.081,300
Sep 23, 202474.4675.0673.3775.0675.063,500
Sep 20, 202474.5374.5374.5374.5374.532,100
Sep 19, 202475.7876.5475.7876.5476.541,200
Sep 18, 202472.5472.5472.5472.5472.5411,500
Sep 17, 202473.6273.6271.4171.4171.416,300
Sep 16, 202471.0572.0771.0572.0772.0710,800
Sep 13, 202470.0670.0670.0670.0670.06800
Sep 12, 202469.0669.0668.2568.2568.253,000
Sep 11, 202466.7966.7966.7966.7966.791,100
Sep 10, 202468.5869.0068.1568.1568.153,100
Sep 9, 202469.9569.9568.0868.0868.083,300
Sep 6, 202469.1469.6969.1469.6969.69300
Sep 5, 202470.8670.8670.8670.8670.86-
Sep 4, 202470.8670.8670.8670.8670.867,800
Sep 3, 202471.0371.0371.0371.0371.031,700
Aug 30, 202471.0371.0371.0371.0371.03500
Aug 29, 202469.2271.0369.2271.0371.03600
Aug 28, 202470.5070.5068.3268.3268.327,300
Aug 27, 202470.3670.3670.3670.3670.36800
Aug 26, 202472.7872.7872.7872.7872.78300
Aug 23, 202468.5068.5068.5068.5068.50400
Aug 22, 202468.5068.5068.5068.5068.50200
Aug 21, 202468.9168.9167.3667.3667.361,000
Aug 20, 202468.6368.6368.5868.5868.587,700
Aug 19, 202468.5968.5968.5968.5968.5910,200
Aug 16, 202467.1567.1567.1567.1567.152,200
Aug 15, 202468.9868.9867.8767.8767.87500
Aug 14, 202467.8468.0067.2468.0068.001,700
Aug 13, 202466.6366.9066.0166.6766.676,700
Aug 12, 202465.7665.7665.7665.7665.7636,900
Aug 9, 202466.7366.7365.7665.7665.7640,900
Aug 8, 2024 0.89 Dividend
Aug 8, 202465.6465.6465.6465.6465.64400
Aug 7, 202467.9367.9365.6465.6464.7517,500
Aug 6, 202464.0065.2264.0065.0064.127,100
Aug 5, 202464.7166.0064.7166.0065.1015,300
Aug 2, 202466.1566.1566.1566.1565.25500
Aug 1, 202472.0072.0068.7468.8567.9118,500
Jul 31, 202471.0172.0070.9872.0071.025,400
Jul 30, 202469.2169.2169.2169.2168.27500
Jul 29, 202469.4969.4969.4969.4968.5426,100
Jul 26, 202470.5671.6170.5571.6170.6423,500
Jul 25, 202466.6168.5966.6168.5967.661,200
Jul 24, 202469.4369.4367.6567.6566.732,100
Jul 23, 202468.1468.2968.1468.2967.362,100
Jul 22, 202470.0070.0068.0368.0367.101,200
Jul 19, 202467.7767.7767.7767.7766.855,600
Jul 18, 202469.9969.9969.9969.9969.0415,400
Jul 17, 202470.3870.3869.7569.9969.041,900
Jul 16, 202470.0070.5870.0070.3969.437,000
Jul 15, 202469.1770.4169.1770.4169.45400
Jul 12, 202468.0268.0268.0268.0267.092,000
Jul 11, 202466.7867.0066.7767.0066.092,100
Jul 10, 202464.3765.8864.3764.8163.932,500
Jul 9, 202465.0065.4063.9164.0663.194,900
Jul 8, 202465.6865.9465.6865.9465.047,100
Jul 5, 202468.0068.0065.7565.7564.864,400
Jul 3, 202466.8366.8366.8366.8365.92200
Jul 2, 202465.9166.3265.1366.0065.103,400
Jul 1, 202466.6666.6666.4166.4165.51600
Jun 28, 202466.3067.1066.3067.1066.192,800
Jun 27, 202466.7366.7665.9166.0065.1011,000
Jun 26, 202467.0067.0067.0067.0066.091,200
Jun 25, 202468.5369.2268.5368.6067.67800
Jun 24, 202469.3669.9969.3669.9969.044,800
Jun 21, 202468.1268.1268.1268.1267.19900
Jun 20, 202468.9069.0068.9069.0068.06600
Jun 18, 202467.9269.4866.5369.4868.539,200
Jun 17, 202469.9270.5469.8869.8868.931,600
Jun 14, 202470.0070.0068.3568.6967.763,200
Jun 13, 202470.2571.9670.2571.9670.987,600
Jun 12, 202473.0073.0073.0073.0072.013,600
Jun 11, 202472.0072.0072.0072.0071.021,200
Jun 10, 202471.7273.0071.6173.0072.016,800
Jun 7, 202471.9371.9871.9371.9871.004,000
Jun 6, 202471.1471.1470.5170.5169.551,600
Jun 5, 202471.6371.6370.1570.8869.923,600
Jun 4, 202471.0171.0171.0171.0170.04900
Jun 3, 202472.3972.3970.7571.9570.97700
May 31, 202472.6972.6972.6972.6971.70-
May 30, 202472.6972.6972.6972.6971.702,500
May 29, 202472.9172.9171.2871.2870.314,100
May 28, 202474.5774.5773.0273.0272.031,200
May 24, 202472.4572.4572.3372.3371.352,400
May 23, 202472.2372.2372.2372.2371.251,000
May 22, 202473.8973.8973.7273.7272.723,200
May 21, 202474.0574.0574.0574.0573.043,200
May 20, 202474.0574.0574.0574.0573.041,200
May 17, 202474.7974.7973.9473.9472.93700
May 16, 202477.9077.9076.6876.6875.64400
May 15, 202477.1777.1776.2177.0075.951,000
May 14, 202474.5276.0074.5275.7574.722,200
May 13, 202474.6874.6874.2874.2873.271,900
May 10, 202474.4374.4374.4374.4373.42600
May 9, 202474.5874.5874.5874.5873.57400
May 8, 202472.9273.5472.7472.7471.751,900
May 7, 202473.0973.5572.7573.4272.422,000
May 6, 202474.4474.4474.4474.4473.43200
May 3, 202471.6171.8271.6171.8270.84400
May 2, 202470.7570.7570.7570.7569.791,800
May 1, 202468.6071.3568.1471.3570.381,900
Apr 30, 202472.7873.3972.7873.3972.39700
Apr 29, 202475.2275.7175.2275.5774.543,800
Apr 26, 202475.0176.5275.0175.6974.661,500
Apr 25, 202472.0272.0272.0272.0271.04200
Apr 24, 202470.8772.0870.8471.2670.297,500
Apr 23, 202472.0872.0872.0872.0871.103,500
Apr 22, 202468.3768.6368.3768.6367.70600
Apr 19, 202469.9569.9569.9569.9569.00-
Apr 18, 202469.9569.9569.9569.9569.00-
Apr 17, 202470.4770.9569.9569.9569.001,300
Apr 16, 202469.8470.9269.8470.5869.623,200
Apr 15, 202471.5071.5071.0871.0870.11500
Apr 12, 202471.9771.9771.9771.9770.9912,300
Apr 11, 202471.8972.8771.8972.6371.64900
Apr 10, 202473.4873.4871.5071.5070.53900
Apr 9, 202474.3875.0071.8672.8371.842,400
Apr 8, 202473.2773.2772.3572.9071.912,100
Apr 5, 202471.9373.2771.9373.2772.271,600
Apr 4, 202472.4072.9172.4072.9171.92800
Apr 3, 202471.3471.3470.3070.3069.34600
Apr 2, 202469.8571.2569.8570.8569.89700
Apr 1, 202473.3673.3669.5071.1070.132,600
Mar 28, 202472.2072.3870.9872.3871.408,700
Mar 27, 202470.7171.1969.9571.1970.222,700
Mar 26, 202471.4572.0070.7971.1270.152,400
Mar 25, 202471.2771.2771.2771.2770.30100
Mar 22, 202471.2971.2970.6670.6669.70500
Mar 21, 202471.3571.5770.0470.6069.64800
Mar 20, 202471.0871.5870.1871.0870.111,400
Mar 19, 202466.8267.5266.8267.5266.601,800
Mar 18, 202466.3867.1866.3866.4765.571,800
Mar 15, 202465.8966.6865.8966.5065.60900
Mar 14, 202465.9165.9165.9165.9165.011,100
Mar 13, 202465.9766.2165.9766.2165.3141,600
Mar 12, 202466.0666.0665.8065.9265.02900
Mar 11, 202464.9865.7263.7964.2963.422,700
Mar 8, 202465.6765.6764.5865.4164.521,600
Mar 7, 202465.5766.6464.3865.7764.8816,700
Mar 6, 202466.4966.4965.0065.9565.0556,900
Mar 5, 202467.5867.5865.2065.2064.311,100
Mar 4, 202472.5073.9071.6871.6870.7021,100
Mar 1, 202472.9873.4772.4672.4671.4720,900
Feb 29, 202472.9872.9870.8670.8669.902,100
Feb 28, 202468.7870.1168.7870.0069.051,100
Feb 27, 202470.7770.7768.8068.8067.861,800
Feb 26, 202469.0770.7869.0770.7869.822,400
Feb 23, 202470.6370.6369.2569.2568.312,900
Feb 22, 202470.2870.3069.8069.8068.8522,200

Related Tickers

ANX.L Anexo Group Plc
64.00
-0.31%
 
WSC WillScot Holdings Corporation
35.27
-8.79%
 
EFN.TO Element Fleet Management Corp.
29.17
-0.71%
 
HRI Herc Holdings Inc.
163.97
-8.34%
 
URI United Rentals, Inc.
657.29
-5.39%
 
AL Air Lease Corporation
47.63
-5.89%
 
HEES H&E Equipment Services, Inc.
98.14
-2.20%
 
CAR Avis Budget Group, Inc.
87.10
-7.17%
 
FTAI FTAI Aviation Ltd.
129.31
-10.09%