Ashtead Group plc (ASHTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

73.39

-2.19

(-2.90%)

At close: 02:39PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	72.78	73.39	72.78	73.39	73.39	700
Apr 29, 2024	75.22	75.71	75.22	75.57	75.57	3,800
Apr 26, 2024	75.01	76.52	75.01	75.69	75.69	1,500
Apr 25, 2024	72.02	72.02	72.02	72.02	72.02	200
Apr 24, 2024	70.87	72.08	70.84	71.26	71.26	7,500
Apr 23, 2024	72.08	72.08	72.08	72.08	72.08	3,500
Apr 22, 2024	68.37	68.63	68.37	68.63	68.63	600
Apr 19, 2024	69.95	69.95	69.95	69.95	69.95	-
Apr 18, 2024	69.95	69.95	69.95	69.95	69.95	-
Apr 17, 2024	70.47	70.95	69.95	69.95	69.95	1,300
Apr 16, 2024	69.84	70.92	69.84	70.58	70.58	3,200
Apr 15, 2024	71.50	71.50	71.08	71.08	71.08	500
Apr 12, 2024	71.97	71.97	71.97	71.97	71.97	12,300
Apr 11, 2024	71.89	72.87	71.89	72.63	72.63	900
Apr 10, 2024	73.48	73.48	71.50	71.50	71.50	900
Apr 09, 2024	74.38	75.00	71.86	72.83	72.83	2,400
Apr 08, 2024	73.27	73.27	72.35	72.90	72.90	2,100
Apr 05, 2024	71.93	73.27	71.93	73.27	73.27	1,600
Apr 04, 2024	72.40	72.91	72.40	72.91	72.91	800
Apr 03, 2024	71.34	71.34	70.30	70.30	70.30	600
Apr 02, 2024	69.85	71.25	69.85	70.85	70.85	700
Apr 01, 2024	73.36	73.36	69.50	71.10	71.10	2,600
Mar 28, 2024	72.20	72.38	70.98	72.38	72.38	8,700
Mar 27, 2024	70.71	71.19	69.95	71.19	71.19	2,700
Mar 26, 2024	71.45	72.00	70.79	71.12	71.12	2,400
Mar 25, 2024	71.27	71.27	71.27	71.27	71.27	100
Mar 22, 2024	71.29	71.29	70.66	70.66	70.66	500
Mar 21, 2024	71.35	71.57	70.04	70.60	70.60	800
Mar 20, 2024	71.08	71.58	70.18	71.08	71.08	1,400
Mar 19, 2024	66.82	67.52	66.82	67.52	67.52	1,800
Mar 18, 2024	66.38	67.18	66.38	66.47	66.47	1,800
Mar 15, 2024	65.89	66.68	65.89	66.50	66.50	900
Mar 14, 2024	65.91	65.91	65.91	65.91	65.91	1,100
Mar 13, 2024	65.97	66.21	65.97	66.21	66.21	41,600
Mar 12, 2024	66.06	66.06	65.80	65.92	65.92	900
Mar 11, 2024	64.98	65.72	63.79	64.29	64.29	2,700
Mar 08, 2024	65.67	65.67	64.58	65.41	65.41	1,600
Mar 07, 2024	65.57	66.64	64.38	65.77	65.77	16,700
Mar 06, 2024	66.49	66.49	65.00	65.95	65.95	56,900
Mar 05, 2024	67.58	67.58	65.20	65.20	65.20	1,100
Mar 04, 2024	72.50	73.90	71.68	71.68	71.68	21,100
Mar 01, 2024	72.98	73.47	72.46	72.46	72.46	20,900
Feb 29, 2024	72.98	72.98	70.86	70.86	70.86	2,100
Feb 28, 2024	68.78	70.11	68.78	70.00	70.00	1,100
Feb 27, 2024	70.77	70.77	68.80	68.80	68.80	1,800
Feb 26, 2024	69.07	70.78	69.07	70.78	70.78	2,400
Feb 23, 2024	70.63	70.63	69.25	69.25	69.25	2,900
Feb 22, 2024	70.28	70.30	69.80	69.80	69.80	22,200
Feb 21, 2024	68.07	68.83	67.69	67.69	67.69	2,400
Feb 20, 2024	66.67	68.21	66.48	66.48	66.48	2,000
Feb 16, 2024	66.67	68.77	66.67	67.42	67.42	4,600
Feb 15, 2024	66.19	67.08	66.19	66.33	66.33	21,500
Feb 14, 2024	64.81	65.98	64.08	64.91	64.91	6,400
Feb 13, 2024	64.50	64.68	64.48	64.68	64.68	2,500
Feb 12, 2024	67.10	67.88	66.65	66.77	66.77	1,600
Feb 09, 2024	66.94	66.94	65.78	65.78	65.78	800
Feb 08, 2024	67.50	67.65	66.86	67.65	67.65	2,000
Feb 07, 2024	66.80	67.24	66.80	67.24	67.24	700
Feb 06, 2024	66.68	66.68	65.25	65.25	65.25	1,100
Feb 05, 2024	65.25	65.25	63.78	63.90	63.90	1,600
Feb 02, 2024	67.49	67.60	66.67	67.60	67.60	1,200
Feb 01, 2024	67.16	68.35	67.16	68.35	68.35	300
Jan 31, 2024	67.77	67.77	67.17	67.17	67.17	600
Jan 30, 2024	68.12	68.12	68.12	68.12	68.12	200
Jan 29, 2024	66.74	66.99	66.74	66.99	66.99	300
Jan 26, 2024	66.75	67.68	66.75	67.39	67.39	6,400
Jan 25, 2024	63.38	66.10	63.38	66.05	66.05	8,700
Jan 24, 2024	62.78	62.78	62.30	62.30	62.30	400
Jan 23, 2024	62.70	62.70	60.40	61.15	61.15	1,600
Jan 22, 2024	62.34	62.34	61.05	61.05	61.05	1,200
Jan 19, 2024	61.72	61.97	61.72	61.96	61.96	1,200
Jan 18, 2024	62.43	62.43	62.43	62.43	62.43	200
Jan 17, 2024	60.12	61.41	59.60	60.25	60.25	3,300
Jan 16, 2024	61.45	62.58	60.95	62.10	62.10	6,700
Jan 12, 2024	63.22	63.39	62.62	62.74	62.74	1,700
Jan 11, 2024	63.34	63.34	62.78	62.78	62.78	5,400
Jan 11, 2024	0.158 Dividend
Jan 10, 2024	63.10	63.10	63.00	63.00	62.84	8,700
Jan 09, 2024	65.23	65.23	65.23	65.23	65.07	-
Jan 08, 2024	64.51	65.23	64.51	65.23	65.07	700
Jan 05, 2024	66.74	66.74	65.97	65.97	65.80	800
Jan 04, 2024	66.38	67.57	66.38	67.57	67.40	3,700
Jan 03, 2024	66.92	67.08	66.92	67.08	66.91	1,100
Jan 02, 2024	67.30	68.15	67.30	68.15	67.98	2,500
Dec 29, 2023	70.50	70.50	70.50	70.50	70.32	400
Dec 28, 2023	70.71	70.71	70.71	70.71	70.53	100
Dec 27, 2023	70.84	70.84	69.84	70.11	69.93	1,300
Dec 26, 2023	69.36	69.36	67.55	67.55	67.38	400
Dec 22, 2023	70.39	70.39	70.39	70.39	70.21	200
Dec 21, 2023	69.72	69.72	69.32	69.32	69.15	300
Dec 20, 2023	70.55	70.70	69.28	69.28	69.11	4,800
Dec 19, 2023	69.98	70.18	68.13	68.39	68.22	3,100
Dec 18, 2023	68.25	69.01	68.25	69.00	68.83	700
Dec 15, 2023	70.08	70.08	69.70	69.70	69.53	400
Dec 14, 2023	67.25	70.44	67.25	70.44	70.26	3,000
Dec 13, 2023	63.38	63.38	62.60	63.08	62.92	1,700
Dec 12, 2023	64.33	64.33	62.21	62.21	62.05	3,300
Dec 11, 2023	64.87	64.87	63.71	63.71	63.55	3,600
Dec 08, 2023	64.35	64.35	64.35	64.35	64.19	100
Dec 07, 2023	61.50	61.59	61.24	61.24	61.09	2,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0000(-0.01%)

CRUDE OIL81.07-0.86(-1.05%)

Bitcoin CAD80,304.84-6,984.63(-8.00%)

Ashtead Group plc (ASHTF)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0000(-0.01%)

CRUDE OIL
81.07
-0.86(-1.05%)

Bitcoin CAD
80,304.84
-6,984.63(-8.00%)