Other OTC - Delayed Quote USD

Ashtead Group plc (ASHTY)

297.75 -11.21 (-3.63%)
At close: May 17 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 297.28 301.44 296.57 297.75 297.75 7,700
May 16, 2024 315.28 316.06 308.96 308.96 308.96 6,000
May 15, 2024 308.85 314.57 308.23 312.24 312.24 12,200
May 14, 2024 300.40 306.01 300.40 304.95 304.95 2,800
May 13, 2024 301.87 302.48 297.81 302.27 302.27 4,100
May 10, 2024 300.95 302.07 299.95 302.07 302.07 2,600
May 9, 2024 296.13 299.93 295.17 298.90 298.90 2,800
May 8, 2024 292.13 299.38 292.13 294.18 294.18 2,500
May 7, 2024 295.48 299.77 293.56 294.81 294.81 1,900
May 6, 2024 287.36 297.38 287.36 296.13 296.13 3,500
May 3, 2024 291.38 294.81 289.60 290.56 290.56 3,700
May 2, 2024 288.51 293.02 284.90 290.00 290.00 9,700
May 1, 2024 287.06 291.59 285.53 286.80 286.80 11,600
Apr 30, 2024 301.70 303.83 293.47 296.70 296.70 7,400
Apr 29, 2024 305.86 306.48 302.66 304.99 304.99 3,600
Apr 26, 2024 302.50 310.72 302.01 310.10 310.10 14,500
Apr 25, 2024 290.48 294.93 289.94 294.93 294.93 3,700
Apr 24, 2024 288.78 290.67 287.65 290.05 290.05 2,900
Apr 23, 2024 282.37 291.40 282.37 291.40 291.40 10,700
Apr 22, 2024 280.26 281.00 277.44 280.95 280.95 5,400
Apr 19, 2024 279.93 282.20 278.15 280.27 280.27 6,100
Apr 18, 2024 280.94 285.52 280.00 282.00 282.00 4,300
Apr 17, 2024 287.17 287.17 281.85 285.19 285.19 4,400
Apr 16, 2024 284.59 287.37 282.95 286.50 286.50 3,600
Apr 15, 2024 291.30 292.41 285.14 285.20 285.20 23,400
Apr 12, 2024 293.10 295.57 290.48 291.25 291.25 4,000
Apr 11, 2024 292.23 296.51 289.99 296.51 296.51 3,300
Apr 10, 2024 294.11 295.46 292.03 294.59 294.59 5,400
Apr 9, 2024 303.11 304.31 293.15 297.60 297.60 4,500
Apr 8, 2024 296.11 296.52 293.07 294.00 294.00 7,000
Apr 5, 2024 290.94 293.23 290.83 293.20 293.20 4,400
Apr 4, 2024 292.33 296.20 288.96 288.96 288.96 5,300
Apr 3, 2024 286.00 288.03 283.73 287.98 287.98 12,400
Apr 2, 2024 283.58 287.49 283.58 286.40 286.40 14,600
Apr 1, 2024 284.00 290.89 284.00 290.00 290.00 3,300
Mar 28, 2024 288.48 290.59 287.96 290.59 290.59 43,000
Mar 27, 2024 284.87 287.60 283.51 287.60 287.60 5,500
Mar 26, 2024 286.29 288.12 284.59 285.39 285.39 7,400
Mar 25, 2024 284.86 287.01 283.55 283.55 283.55 6,800
Mar 22, 2024 285.22 286.68 284.10 285.13 285.13 6,600
Mar 21, 2024 284.44 288.50 283.85 285.13 285.13 4,400
Mar 20, 2024 283.66 286.83 282.12 285.56 285.56 7,800
Mar 19, 2024 271.71 274.09 269.43 270.54 270.54 11,000
Mar 18, 2024 270.37 271.77 267.61 268.38 268.38 7,200
Mar 15, 2024 266.73 269.52 266.35 268.12 268.12 6,900
Mar 14, 2024 263.79 266.61 263.38 266.00 266.00 25,200
Mar 13, 2024 264.06 265.00 262.47 264.62 264.62 35,700
Mar 12, 2024 264.15 265.97 263.13 265.97 265.97 116,900
Mar 11, 2024 262.09 264.44 260.01 264.00 264.00 14,600
Mar 8, 2024 262.01 263.74 260.42 263.40 263.40 11,800
Mar 7, 2024 262.64 268.54 261.63 266.50 266.50 12,600
Mar 6, 2024 264.64 268.46 263.09 267.75 267.75 10,200
Mar 5, 2024 273.85 274.10 263.99 265.95 265.95 118,500
Mar 4, 2024 293.08 297.24 293.08 295.83 295.83 19,400
Mar 1, 2024 291.01 295.41 289.90 295.03 295.03 9,700
Feb 29, 2024 289.43 292.50 287.47 290.70 290.70 15,300
Feb 28, 2024 277.63 284.63 277.63 282.88 282.88 7,400
Feb 27, 2024 279.97 283.73 279.97 283.73 283.73 5,500
Feb 26, 2024 277.52 282.36 277.52 282.10 282.10 7,400
Feb 23, 2024 279.33 283.37 277.33 277.33 277.33 26,300
Feb 22, 2024 275.60 284.50 275.60 284.50 284.50 15,000
Feb 21, 2024 274.87 275.78 272.77 275.74 275.74 3,700
Feb 20, 2024 273.00 275.94 270.96 274.69 274.69 4,400
Feb 16, 2024 273.96 276.86 272.57 276.55 276.55 5,800
Feb 15, 2024 267.62 269.93 265.09 269.93 269.93 12,100
Feb 14, 2024 258.92 264.82 258.92 263.74 263.74 19,500
Feb 13, 2024 262.63 263.21 258.24 261.23 261.23 9,500
Feb 12, 2024 270.14 271.56 269.09 269.09 269.09 3,200
Feb 9, 2024 267.48 269.09 267.12 267.41 267.41 26,700
Feb 8, 2024 271.57 271.57 267.27 269.44 269.44 4,400
Feb 7, 2024 268.45 270.41 267.15 270.41 270.41 86,200
Feb 6, 2024 263.54 269.36 262.64 267.99 267.99 15,600
Feb 5, 2024 263.25 264.25 256.58 258.71 258.71 16,900
Feb 2, 2024 267.73 272.66 266.56 272.30 272.30 3,600
Feb 1, 2024 268.98 271.23 266.27 270.48 270.48 15,300
Jan 31, 2024 268.60 270.14 263.00 267.45 267.45 4,700
Jan 30, 2024 270.46 270.85 268.11 268.83 268.83 3,100
Jan 29, 2024 263.59 268.82 263.59 268.82 268.82 5,500
Jan 26, 2024 276.14 276.14 266.49 266.92 266.92 9,700
Jan 25, 2024 254.58 266.14 254.24 266.00 266.00 7,400
Jan 24, 2024 248.70 250.00 247.17 248.00 248.00 6,900
Jan 23, 2024 247.85 249.17 245.68 246.90 246.90 8,100
Jan 22, 2024 251.46 251.46 247.24 247.40 247.40 94,300
Jan 19, 2024 246.52 247.67 243.86 246.40 246.40 5,900
Jan 18, 2024 247.92 250.27 245.20 246.86 246.86 45,600
Jan 17, 2024 242.49 245.60 241.93 244.51 244.51 6,500
Jan 16, 2024 248.72 251.18 246.82 247.45 247.45 33,400
Jan 12, 2024 254.37 255.04 250.67 254.61 254.61 148,100
Jan 11, 2024 0.63 Dividend
Jan 11, 2024 256.44 257.10 249.95 255.22 255.22 12,400
Jan 10, 2024 255.08 258.72 252.78 256.59 255.96 20,100
Jan 9, 2024 259.31 260.08 256.44 256.44 255.81 3,100
Jan 8, 2024 260.76 264.33 257.78 262.60 261.96 6,900
Jan 5, 2024 264.03 266.74 262.51 264.35 263.70 3,800
Jan 4, 2024 269.46 272.48 268.95 271.75 271.08 9,300
Jan 3, 2024 270.53 272.59 268.82 272.15 271.48 4,700
Jan 2, 2024 271.21 275.30 271.21 272.84 272.17 7,200
Dec 29, 2023 286.00 286.00 277.36 284.25 283.55 2,700
Dec 28, 2023 280.94 282.84 279.73 282.41 281.72 5,400
Dec 27, 2023 280.88 283.91 279.96 283.91 283.21 2,100
Dec 26, 2023 274.04 286.36 274.04 280.43 279.74 8,500
Dec 22, 2023 285.55 285.55 270.20 275.61 274.93 4,200
Dec 21, 2023 279.80 280.07 276.74 278.84 278.15 6,000
Dec 20, 2023 278.21 283.08 277.67 281.39 280.70 4,800
Dec 19, 2023 274.74 281.24 274.74 280.25 279.56 4,300
Dec 18, 2023 274.79 276.62 272.34 275.40 274.72 4,900
Dec 15, 2023 277.11 282.64 275.75 276.86 276.18 25,200
Dec 14, 2023 275.45 285.86 275.45 285.44 284.74 6,800
Dec 13, 2023 255.59 258.00 251.93 258.00 257.37 12,600
Dec 12, 2023 257.68 258.92 255.39 257.36 256.73 19,500
Dec 11, 2023 259.16 260.76 258.29 260.01 259.37 6,000
Dec 8, 2023 254.99 257.89 254.99 256.71 256.08 16,400
Dec 7, 2023 247.57 250.75 247.01 249.44 248.83 17,100
Dec 6, 2023 247.74 249.96 245.53 246.75 246.14 4,100
Dec 5, 2023 243.50 246.99 241.34 241.85 241.26 6,300
Dec 4, 2023 252.35 254.46 251.64 253.36 252.74 5,400
Dec 1, 2023 247.56 254.70 247.19 253.11 252.49 4,900
Nov 30, 2023 245.18 245.79 242.99 244.71 244.10 8,900
Nov 29, 2023 241.23 245.29 240.58 243.27 242.67 32,500
Nov 28, 2023 240.01 245.00 240.01 241.88 241.29 9,100
Nov 27, 2023 243.77 244.53 241.78 243.83 243.23 5,200
Nov 24, 2023 243.52 246.31 242.36 244.28 243.68 5,600
Nov 22, 2023 237.75 241.43 235.59 240.00 239.41 23,800
Nov 21, 2023 239.29 246.20 238.64 244.09 243.49 15,400
Nov 20, 2023 243.21 244.69 238.08 239.49 238.90 17,400
Nov 17, 2023 264.24 266.61 261.74 265.43 264.78 3,100
Nov 16, 2023 262.48 265.29 259.57 261.25 260.61 4,300
Nov 15, 2023 263.11 268.25 263.11 264.81 264.16 5,200
Nov 14, 2023 254.96 263.65 254.96 263.00 262.35 28,200
Nov 13, 2023 242.13 249.80 242.13 249.60 248.99 26,700
Nov 10, 2023 243.78 247.01 242.76 247.01 246.40 3,500
Nov 9, 2023 249.99 250.42 244.69 244.69 244.09 8,700
Nov 8, 2023 243.35 247.76 243.35 245.62 245.02 8,000
Nov 7, 2023 246.76 247.30 244.45 246.83 246.22 15,900
Nov 6, 2023 249.62 250.69 244.21 246.00 245.40 12,800
Nov 3, 2023 245.85 249.55 245.85 248.47 247.86 6,800
Nov 2, 2023 243.22 243.76 239.90 242.01 241.42 10,300
Nov 1, 2023 233.19 234.71 230.37 234.01 233.44 4,300
Oct 31, 2023 228.52 232.90 228.52 231.95 231.38 37,600
Oct 30, 2023 231.71 233.17 230.52 233.15 232.58 5,300
Oct 27, 2023 232.48 233.00 230.04 230.30 229.73 6,700
Oct 26, 2023 230.29 231.85 229.29 230.44 229.87 62,100
Oct 25, 2023 232.31 234.10 230.53 230.72 230.15 11,200
Oct 24, 2023 230.08 233.54 226.51 230.52 229.95 84,300
Oct 23, 2023 230.15 234.65 230.15 233.96 233.39 44,900
Oct 20, 2023 232.44 234.00 231.45 234.00 233.43 39,500
Oct 19, 2023 235.94 238.86 234.22 235.00 234.42 225,400
Oct 18, 2023 238.14 240.00 233.10 234.20 233.62 6,700
Oct 17, 2023 239.36 243.51 238.77 240.73 240.14 4,800
Oct 16, 2023 242.80 246.45 242.80 243.88 243.28 6,000
Oct 13, 2023 245.58 245.58 241.01 241.24 240.65 3,100
Oct 12, 2023 249.99 249.99 244.00 245.69 245.09 4,000
Oct 11, 2023 248.99 250.40 248.23 249.53 248.92 3,200
Oct 10, 2023 245.85 248.00 245.85 248.00 247.39 3,900
Oct 9, 2023 234.83 238.50 234.62 238.25 237.67 3,700
Oct 6, 2023 236.03 242.78 235.36 241.28 240.69 5,700
Oct 5, 2023 235.72 236.57 233.29 234.80 234.22 2,400
Oct 4, 2023 234.84 235.91 230.00 232.59 232.02 4,100
Oct 3, 2023 237.63 238.31 234.77 235.57 234.99 4,100
Oct 2, 2023 241.89 243.10 238.60 240.10 239.51 6,300
Sep 29, 2023 248.32 248.57 243.75 245.80 245.20 3,800
Sep 28, 2023 245.80 249.00 245.80 248.80 248.19 35,600
Sep 27, 2023 244.81 246.48 243.34 244.25 243.65 8,200
Sep 26, 2023 250.44 252.50 248.67 248.71 248.10 4,500
Sep 25, 2023 245.79 248.86 245.62 247.33 246.72 3,400
Sep 22, 2023 253.10 255.00 250.30 250.46 249.85 6,700
Sep 21, 2023 257.21 258.92 255.04 255.04 254.41 9,200
Sep 20, 2023 260.79 262.06 256.49 256.49 255.86 14,300
Sep 19, 2023 260.70 260.70 256.52 259.50 258.86 8,600
Sep 18, 2023 260.52 260.52 258.57 260.50 259.86 3,800
Sep 15, 2023 262.97 263.08 257.94 257.94 257.31 10,400
Sep 14, 2023 259.01 261.50 258.35 259.50 258.86 6,200
Sep 13, 2023 257.27 258.03 254.80 256.49 255.86 3,700
Sep 12, 2023 256.54 259.80 256.53 259.30 258.66 9,700
Sep 11, 2023 260.50 262.29 258.66 262.29 261.65 4,600
Sep 8, 2023 260.32 264.24 260.10 260.84 260.20 10,400
Sep 7, 2023 261.37 263.03 259.54 261.50 260.86 11,900
Sep 6, 2023 271.03 271.03 262.43 265.22 264.57 3,000
Sep 5, 2023 268.60 271.91 266.96 267.50 266.84 3,800
Sep 1, 2023 282.56 283.50 280.57 283.33 282.63 2,500
Aug 31, 2023 284.90 285.93 281.15 283.11 282.41 6,400
Aug 30, 2023 283.14 286.75 283.14 285.10 284.40 3,200
Aug 29, 2023 275.64 284.92 275.64 284.20 283.50 2,900
Aug 28, 2023 284.00 284.00 271.54 276.60 275.92 4,900
Aug 25, 2023 272.37 277.03 271.60 272.59 271.92 1,700
Aug 24, 2023 273.33 276.49 271.93 272.07 271.40 2,500
Aug 23, 2023 272.18 276.00 272.18 275.99 275.31 2,400
Aug 22, 2023 274.35 279.00 272.39 273.46 272.79 2,900
Aug 21, 2023 275.64 276.99 272.09 275.90 275.22 4,000
Aug 18, 2023 270.85 278.12 270.85 278.12 277.44 2,600
Aug 17, 2023 282.49 282.49 277.31 279.97 279.28 3,500
Aug 16, 2023 283.28 288.86 282.51 284.99 284.29 13,000
Aug 15, 2023 284.50 287.39 282.28 283.29 282.59 3,700
Aug 14, 2023 286.51 290.71 286.11 288.80 288.09 25,400
Aug 11, 2023 288.60 291.88 288.50 290.80 290.09 15,100
Aug 10, 2023 3.40 Dividend
Aug 10, 2023 292.53 296.18 291.32 292.55 291.83 6,900
Aug 9, 2023 295.39 298.74 293.68 297.71 293.59 2,200
Aug 8, 2023 290.85 299.13 290.50 296.65 292.54 1,900
Aug 7, 2023 293.26 298.65 291.28 298.57 294.44 2,100
Aug 4, 2023 293.76 297.60 292.29 297.20 293.08 2,700
Aug 3, 2023 291.00 299.98 291.00 296.99 292.88 11,800
Aug 2, 2023 286.11 295.55 286.11 292.69 288.64 17,100
Aug 1, 2023 287.64 296.21 287.64 293.20 289.14 5,600
Jul 31, 2023 297.83 300.36 295.94 296.36 292.26 1,600
Jul 28, 2023 294.33 299.34 290.92 295.57 291.48 5,400
Jul 27, 2023 293.07 295.19 289.93 289.93 285.92 1,700
Jul 26, 2023 288.66 293.43 287.24 293.43 289.37 2,200
Jul 25, 2023 286.98 289.93 285.04 289.34 285.33 1,900
Jul 24, 2023 285.20 290.20 285.20 287.32 283.34 2,400
Jul 21, 2023 290.29 291.84 286.70 289.18 285.18 1,700
Jul 20, 2023 283.80 287.71 282.30 285.83 281.87 11,000
Jul 19, 2023 284.20 286.75 281.91 285.75 281.79 2,000
Jul 18, 2023 286.24 287.93 281.30 285.34 281.39 3,100
Jul 17, 2023 281.42 285.47 280.93 283.25 279.33 2,300
Jul 14, 2023 285.37 292.91 284.72 285.01 281.06 5,500
Jul 13, 2023 284.29 287.73 282.10 285.00 281.05 3,000
Jul 12, 2023 279.18 284.64 278.82 282.20 278.29 1,700
Jul 11, 2023 272.13 275.22 269.66 274.21 270.41 2,000
Jul 10, 2023 263.42 270.14 263.42 269.20 265.47 3,200
Jul 7, 2023 260.68 266.30 259.47 264.96 261.29 2,100
Jul 6, 2023 260.80 264.60 257.32 261.28 257.66 18,800
Jul 5, 2023 268.10 270.09 265.36 267.77 264.06 4,200
Jul 3, 2023 273.48 279.10 273.01 277.00 273.16 1,700
Jun 30, 2023 274.53 279.00 274.53 279.00 275.14 4,500
Jun 29, 2023 272.89 275.01 271.72 272.13 268.36 2,300
Jun 28, 2023 277.01 278.52 276.75 278.25 274.40 4,600
Jun 27, 2023 269.73 276.70 269.72 276.66 272.83 1,800
Jun 26, 2023 271.29 274.32 270.61 272.89 269.11 3,400
Jun 23, 2023 272.57 274.33 271.14 273.88 270.09 3,100
Jun 22, 2023 274.37 280.33 274.37 280.17 276.29 2,300
Jun 21, 2023 272.02 277.00 272.02 275.33 271.52 31,700
Jun 20, 2023 274.27 278.50 273.27 274.51 270.71 2,900
Jun 16, 2023 278.73 283.33 276.90 278.67 274.81 10,200
Jun 15, 2023 275.08 282.85 274.90 280.00 276.12 3,300
Jun 14, 2023 279.63 281.45 277.09 280.99 277.10 2,400
Jun 13, 2023 270.60 276.00 269.21 272.67 268.89 7,200
Jun 12, 2023 272.86 277.09 270.40 276.00 272.18 9,700
Jun 9, 2023 272.87 276.58 270.50 271.96 268.20 4,300
Jun 8, 2023 268.46 272.28 266.07 268.85 265.13 2,500
Jun 7, 2023 262.30 267.32 261.69 264.63 260.97 2,900
Jun 6, 2023 253.88 261.74 253.79 260.38 256.77 2,500
Jun 5, 2023 256.21 256.43 252.42 254.24 250.72 3,100
Jun 2, 2023 253.90 258.38 253.64 255.48 251.94 3,700
Jun 1, 2023 247.89 253.26 247.89 249.50 246.04 3,300
May 31, 2023 244.34 244.81 237.48 241.89 238.54 4,100
May 30, 2023 247.87 249.01 244.64 245.13 241.74 3,800
May 26, 2023 236.51 246.75 236.51 243.07 239.70 2,700
May 25, 2023 235.01 243.51 235.01 239.81 236.49 4,100
May 24, 2023 236.88 240.00 234.57 239.00 235.69 3,300
May 23, 2023 245.20 247.72 242.93 247.50 244.07 3,400
May 22, 2023 247.95 252.66 247.00 248.07 244.63 3,800
May 19, 2023 250.69 251.91 247.74 250.09 246.63 3,300
May 18, 2023 244.99 250.83 243.76 246.60 243.19 4,800

Related Tickers

HEES H&E Equipment Services, Inc.
48.97
+1.81%
 
ALTG Alta Equipment Group Inc.
8.60
-0.35%
 
WSC WillScot Mobile Mini Holdings Corp.
40.65
+2.63%
 
CTOS Custom Truck One Source, Inc.
4.8300
+2.77%
 
AAN The Aaron's Company, Inc.
7.59
+0.66%
 
HRI Herc Holdings Inc.
155.72
-0.20%
 
R Ryder System, Inc.
125.73
+1.17%
 
URI United Rentals, Inc.
685.79
+0.68%
 
VSTS Vestis Corporation
12.52
-2.42%
 
FTAI FTAI Aviation Ltd.
78.24
-0.58%