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

Ashtead Group plc (ASHTY)

Compare
246.99
+0.29
+(0.12%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025254.49254.59245.66246.99246.998,900
Feb 20, 2025251.57253.29250.14252.99252.9911,800
Feb 19, 2025250.77252.39250.10252.39252.3914,500
Feb 18, 2025262.08262.65256.52258.79258.7910,900
Feb 14, 2025256.52257.92255.43255.52255.527,300
Feb 13, 2025253.13255.45252.55255.26255.267,000
Feb 12, 2025250.73254.27248.71254.22254.227,400
Feb 11, 2025251.76255.28251.55255.26255.2611,600
Feb 10, 2025252.69252.69250.00250.88250.8826,300
Feb 7, 2025253.02253.37247.20247.35247.3512,200
Feb 6, 2025253.09256.41253.00255.61255.6120,400
Feb 5, 2025253.51254.16251.44253.83253.836,500
Feb 4, 2025253.96257.40253.96254.80254.8011,800
Feb 3, 2025256.80262.87255.25258.62258.6224,200
Jan 31, 2025268.08268.90264.51264.94264.949,500
Jan 30, 2025264.37270.47264.31267.54267.5417,000
Jan 29, 2025264.37266.88260.79262.15262.1526,400
Jan 28, 2025266.67266.83260.48264.44264.4412,300
Jan 27, 2025263.91270.15263.91270.11270.1130,100
Jan 24, 2025272.10277.13269.11273.22273.2215,100
Jan 23, 2025272.46275.91269.58273.00273.0010,900
Jan 22, 2025276.89277.49268.16270.57270.5732,500
Jan 21, 2025272.05275.00271.04275.00275.0036,300
Jan 17, 2025261.35263.49260.47262.38262.3810,200
Jan 16, 2025255.95258.05251.24256.63256.6365,100
Jan 15, 2025256.64257.15253.65255.93255.9312,600
Jan 14, 2025250.23250.27245.57247.50247.5050,400
Jan 13, 2025236.89242.66235.29241.40241.4094,600
Jan 10, 2025 1.44 Dividend
Jan 10, 2025242.90244.99240.56243.56243.56308,900
Jan 8, 2025245.47248.54243.28245.71244.2736,100
Jan 7, 2025251.52252.34247.10249.30247.8423,800
Jan 6, 2025251.00255.16249.33250.00248.5318,700
Jan 3, 2025246.41250.58244.73246.44245.0019,800
Jan 2, 2025249.64249.64241.88242.14240.7232,600
Dec 31, 2024246.68257.96244.41244.50243.0718,500
Dec 30, 2024251.84251.85247.53249.20247.7417,300
Dec 27, 2024254.65254.65248.59249.99248.5226,800
Dec 26, 2024250.00254.59250.00252.50251.0210,800
Dec 24, 2024250.00257.86250.00251.37249.9010,600
Dec 23, 2024252.06254.49250.02252.49251.0137,200
Dec 20, 2024252.16258.53252.16255.22253.7232,200
Dec 19, 2024256.42257.99252.59254.50253.0195,300
Dec 18, 2024266.52267.11260.00262.26260.7263,300
Dec 17, 2024263.98264.53262.00263.65262.10117,600
Dec 16, 2024261.90265.06261.88262.82261.2855,600
Dec 13, 2024266.98268.66263.93265.31263.7619,600
Dec 12, 2024272.35273.05267.39267.41265.8417,600
Dec 11, 2024271.54278.38270.57274.45272.8462,300
Dec 10, 2024281.13284.15277.46279.00277.3699,600
Dec 9, 2024330.95331.62323.31323.91322.013,100
Dec 6, 2024331.97332.52327.48330.75328.815,200
Dec 5, 2024331.87331.95328.94328.99327.068,800
Dec 4, 2024330.76336.84324.67327.76325.842,400
Dec 3, 2024328.92330.29324.35327.42325.503,400
Dec 2, 2024321.54324.53319.32323.87321.975,000
Nov 29, 2024323.07326.44322.05326.44324.536,400
Nov 27, 2024324.32326.39322.79325.83323.924,700
Nov 26, 2024322.71325.74317.73322.07320.1816,000
Nov 25, 2024323.21327.26323.08325.03323.134,300
Nov 22, 2024317.68325.67315.01323.62321.724,600
Nov 21, 2024308.79321.74308.79317.16315.304,900
Nov 20, 2024318.95318.95314.41317.19315.339,300
Nov 19, 2024312.63317.81312.63315.76313.919,800
Nov 18, 2024316.36323.00309.90322.65320.766,800
Nov 15, 2024319.00327.39315.87317.92316.0618,900
Nov 14, 2024323.02323.46318.21320.16318.28125,300
Nov 13, 2024319.92326.74319.84325.63323.72236,600
Nov 12, 2024321.61324.57318.27324.00322.10106,500
Nov 11, 2024331.47331.93325.45329.74327.8110,900
Nov 8, 2024327.36332.70326.18332.70330.7510,600
Nov 7, 2024334.55337.95330.65337.95335.9713,100
Nov 6, 2024324.18329.31320.00329.29327.3617,700
Nov 5, 2024307.88314.82307.01314.10312.262,400
Nov 4, 2024306.89312.64301.97304.88303.093,400
Nov 1, 2024305.81306.73302.56303.15301.373,900
Oct 31, 2024303.28304.02297.18300.71298.954,200
Oct 30, 2024303.32307.60301.73301.78300.0114,200
Oct 29, 2024304.35308.64303.66305.51303.723,200
Oct 28, 2024307.82313.61307.82311.07309.254,600
Oct 25, 2024310.62312.34303.69305.40303.618,100
Oct 24, 2024306.66310.50305.71310.50308.689,700
Oct 23, 2024304.42309.85302.84307.50305.7011,700
Oct 22, 2024304.66305.12300.92304.93303.156,700
Oct 21, 2024304.74308.30302.54306.53304.732,300
Oct 18, 2024311.65312.46305.99310.58308.767,900
Oct 17, 2024315.14315.14305.18308.90307.093,700
Oct 16, 2024305.42311.79303.09311.14309.322,700
Oct 15, 2024306.70308.77300.94303.12301.342,200
Oct 14, 2024301.69305.36299.07305.27303.482,100
Oct 11, 2024299.01304.54298.82301.02299.264,900
Oct 10, 2024300.01303.05296.84302.18300.412,400
Oct 9, 2024307.46308.89305.75308.50306.691,700
Oct 8, 2024302.74302.74299.55299.63297.876,300
Oct 7, 2024297.92299.88294.38297.06295.3211,300
Oct 4, 2024299.30299.30294.39297.35295.614,000
Oct 3, 2024301.02301.48295.84297.47295.737,800
Oct 2, 2024306.77308.70304.10307.16305.365,500
Oct 1, 2024314.80314.80304.98308.00306.1920,300
Sep 30, 2024312.65313.99308.89308.89307.082,800
Sep 27, 2024313.82315.56311.75314.00312.165,700
Sep 26, 2024312.23314.83308.90311.00309.1822,200
Sep 25, 2024305.00305.71301.08304.40302.628,800
Sep 24, 2024304.04304.04298.86302.72300.956,300
Sep 23, 2024295.64302.18295.64300.15298.393,900
Sep 20, 2024300.84305.22299.03303.39301.619,400
Sep 19, 2024305.69310.80304.11310.24308.423,900
Sep 18, 2024291.90299.00291.90296.24294.506,400
Sep 17, 2024292.01295.36289.36294.31292.593,000
Sep 16, 2024280.26287.30280.26287.23285.555,000
Sep 13, 2024279.45283.63279.45282.14280.495,800
Sep 12, 2024275.69280.27274.94278.93277.3010,600
Sep 11, 2024275.79278.47270.54278.46276.8392,500
Sep 10, 2024276.20280.27273.93280.26278.6218,500
Sep 9, 2024282.08287.54276.18279.58277.945,900
Sep 6, 2024282.45285.66275.00276.67275.0521,600
Sep 5, 2024284.83286.17277.67281.60279.9519,800
Sep 4, 2024275.94281.72275.94277.66276.034,900
Sep 3, 2024291.35292.46282.36282.58280.924,000
Aug 30, 2024283.45289.16283.45285.42283.753,800
Aug 29, 2024283.68286.35281.66282.23280.5810,600
Aug 28, 2024280.18282.50278.27281.68280.033,300
Aug 27, 2024279.95283.52278.51281.44279.792,900
Aug 26, 2024284.49291.70274.49281.21279.562,400
Aug 23, 2024270.01285.99270.01283.89282.234,500
Aug 22, 2024273.53278.60272.76273.68272.083,700
Aug 21, 2024273.39278.62270.53278.62276.9910,000
Aug 20, 2024272.05277.55272.05275.89274.274,800
Aug 19, 2024276.78280.02273.11280.01278.374,100
Aug 16, 2024271.20276.00271.20274.21272.604,000
Aug 15, 2024276.23278.70275.00278.62276.993,900
Aug 14, 2024271.66275.38271.16272.12270.533,600
Aug 13, 2024278.06278.06265.91271.00269.414,000
Aug 12, 2024266.11272.99266.01268.50266.939,700
Aug 9, 2024 3.57 Dividend
Aug 9, 2024265.36269.17263.94269.16267.585,800
Aug 8, 2024267.65272.51266.69270.85265.716,300
Aug 7, 2024272.00273.47264.96265.50260.469,800
Aug 6, 2024256.17266.82256.17263.03258.0414,400
Aug 5, 2024259.48266.11258.18264.84259.8219,300
Aug 2, 2024265.05270.52262.65270.52265.3948,200
Aug 1, 2024291.22293.03276.65280.16274.8515,600
Jul 31, 2024285.63290.88285.63287.15281.707,200
Jul 30, 2024281.51284.24279.58282.87277.514,000
Jul 29, 2024284.64285.42279.03282.00276.655,600
Jul 26, 2024284.99285.67278.04284.01278.623,100
Jul 25, 2024268.47278.64263.58276.00270.775,600
Jul 24, 2024283.97283.97271.59276.19270.9510,300
Jul 23, 2024280.54280.54269.94278.53273.255,800
Jul 22, 2024278.73279.73275.48277.93272.664,900
Jul 19, 2024279.04279.04272.52276.39271.157,100
Jul 18, 2024286.61289.61282.31282.37277.025,100
Jul 17, 2024287.45288.03282.09284.82279.424,400
Jul 16, 2024273.94287.62273.94286.91281.475,700
Jul 15, 2024276.33281.30275.79278.94273.655,800
Jul 12, 2024270.76276.63269.84272.81267.644,500
Jul 11, 2024266.19270.90265.95269.84264.7221,100
Jul 10, 2024258.75264.10258.75263.85258.8542,000
Jul 9, 2024261.73262.67258.52259.25254.3378,700
Jul 8, 2024266.80269.74262.90263.63258.637,100
Jul 5, 2024272.83272.83264.53266.70261.648,000
Jul 3, 2024264.55269.44264.55267.05261.993,000
Jul 2, 2024262.19268.17262.06264.24259.238,900
Jul 1, 2024268.20271.81264.19266.74261.687,500
Jun 28, 2024271.69272.47265.67267.67262.5914,900
Jun 27, 2024269.11271.74266.17269.81264.694,800
Jun 26, 2024271.37275.06269.14273.33268.1525,300
Jun 25, 2024273.44278.31271.95274.64269.434,700
Jun 24, 2024279.69284.05279.33283.90278.5214,700
Jun 21, 2024274.71277.46272.84275.87270.6411,900
Jun 20, 2024280.64281.26275.55276.85271.6054,300
Jun 18, 2024272.06278.96271.00278.30273.0234,200
Jun 17, 2024276.66287.04276.66285.50280.097,200
Jun 14, 2024283.39283.88276.94280.44275.125,800
Jun 13, 2024288.96289.98280.93286.10280.676,800
Jun 12, 2024294.89301.11294.89297.43291.7914,300
Jun 11, 2024288.53290.45285.72289.46283.975,200
Jun 10, 2024282.58292.91282.58292.40286.855,000
Jun 7, 2024284.89289.66284.89285.52280.114,800
Jun 6, 2024289.40291.79287.06289.30283.812,500
Jun 5, 2024287.06290.34285.58290.13284.634,200
Jun 4, 2024283.37286.56281.87284.85279.4511,300
Jun 3, 2024297.57298.53284.80285.81280.395,100
May 31, 2024295.90296.47292.25296.47290.854,600
May 30, 2024288.18295.65288.18294.42288.843,000
May 29, 2024295.00295.24290.34292.12286.582,400
May 28, 2024304.29304.29296.52297.57291.934,100
May 24, 2024293.62299.06293.62294.86289.273,100
May 23, 2024299.36299.36291.25293.98288.403,400
May 22, 2024297.35302.50295.72297.15291.519,600
May 21, 2024301.47302.32295.46300.31294.615,200
May 20, 2024301.85306.96301.02303.89298.1332,500
May 17, 2024297.28301.44296.57297.75292.107,700
May 16, 2024315.28316.06308.96308.96303.106,000
May 15, 2024308.85314.57308.23312.24306.3212,200
May 14, 2024300.40306.01300.40304.95299.172,800
May 13, 2024301.87302.48297.81302.27296.544,100
May 10, 2024300.95302.07299.95302.07296.342,600
May 9, 2024296.13299.93295.17298.90293.232,800
May 8, 2024292.13299.38292.13294.18288.602,500
May 7, 2024295.48299.77293.56294.81289.221,900
May 6, 2024287.36297.38287.36296.13290.513,500
May 3, 2024291.38294.81289.60290.56285.053,700
May 2, 2024288.51293.02284.90290.00284.509,700
May 1, 2024287.06291.59285.53286.80281.3611,600
Apr 30, 2024301.70303.83293.47296.70291.077,400
Apr 29, 2024305.86306.48302.66304.99299.213,600
Apr 26, 2024302.50310.72302.01310.10304.2214,500
Apr 25, 2024290.48294.93289.94294.93289.343,700
Apr 24, 2024288.78290.67287.65290.05284.552,900
Apr 23, 2024282.37291.40282.37291.40285.8710,700
Apr 22, 2024280.26281.00277.44280.95275.625,400
Apr 19, 2024279.93282.20278.15280.27274.956,100
Apr 18, 2024280.94285.52280.00282.00276.654,300
Apr 17, 2024287.17287.17281.85285.19279.784,400
Apr 16, 2024284.59287.37282.95286.50281.073,600
Apr 15, 2024291.30292.41285.14285.20279.7923,400
Apr 12, 2024293.10295.57290.48291.25285.724,000
Apr 11, 2024292.23296.51289.99296.51290.893,300
Apr 10, 2024294.11295.46292.03294.59289.005,400
Apr 9, 2024303.11304.31293.15297.60291.964,500
Apr 8, 2024296.11296.52293.07294.00288.427,000
Apr 5, 2024290.94293.23290.83293.20287.644,400
Apr 4, 2024292.33296.20288.96288.96283.485,300
Apr 3, 2024286.00288.03283.73287.98282.5212,400
Apr 2, 2024283.58287.49283.58286.40280.9714,600
Apr 1, 2024284.00290.89284.00290.00284.503,300
Mar 28, 2024288.48290.59287.96290.59285.0843,000
Mar 27, 2024284.87287.60283.51287.60282.155,500
Mar 26, 2024286.29288.12284.59285.39279.987,400
Mar 25, 2024284.86287.01283.55283.55278.176,800
Mar 22, 2024285.22286.68284.10285.13279.726,600
Mar 21, 2024284.44288.50283.85285.13279.724,400
Mar 20, 2024283.66286.83282.12285.56280.147,800
Mar 19, 2024271.71274.09269.43270.54265.4111,000
Mar 18, 2024270.37271.77267.61268.38263.297,200
Mar 15, 2024266.73269.52266.35268.12263.046,900
Mar 14, 2024263.79266.61263.38266.00260.9625,200
Mar 13, 2024264.06265.00262.47264.62259.6035,700
Mar 12, 2024264.15265.97263.13265.97260.93116,900
Mar 11, 2024262.09264.44260.01264.00258.9914,600
Mar 8, 2024262.01263.74260.42263.40258.4011,800
Mar 7, 2024262.64268.54261.63266.50261.4512,600
Mar 6, 2024264.64268.46263.09267.75262.6710,200
Mar 5, 2024273.85274.10263.99265.95260.91118,500
Mar 4, 2024293.08297.24293.08295.83290.2219,400
Mar 1, 2024291.01295.41289.90295.03289.439,700
Feb 29, 2024289.43292.50287.47290.70285.1915,300
Feb 28, 2024277.63284.63277.63282.88277.527,400
Feb 27, 2024279.97283.73279.97283.73278.355,500
Feb 26, 2024277.52282.36277.52282.10276.757,400
Feb 23, 2024279.33283.37277.33277.33272.0726,300
Feb 22, 2024275.60284.50275.60284.50279.1015,000

Related Tickers

TRTN-PD Triton International Limited
23.10
+0.65%
 
TRTN-PF Triton International Limited
24.73
-0.02%
 
TRTN-PC Triton International Limited
24.35
+0.04%
 
HRI Herc Holdings Inc.
163.97
-8.34%
 
WSC WillScot Holdings Corporation
35.27
-8.79%
 
HEES H&E Equipment Services, Inc.
98.14
-2.20%
 
URI United Rentals, Inc.
657.29
-5.39%
 
MGRC McGrath RentCorp
127.18
-1.38%
 
FPAY FlexShopper, Inc.
1.6000
+3.23%
 
PRG PROG Holdings, Inc.
29.39
+0.58%