Canada markets close in 1 hour 53 minutes

Ashtead Group plc (ASHTY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
299.77+3.64 (+1.24%)
As of 01:48PM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 2024295.48299.77293.56299.77299.771,155
May 06, 2024287.36297.38287.36296.13296.133,500
May 03, 2024291.38294.81289.60290.56290.563,700
May 02, 2024288.51293.02284.90290.00290.009,700
May 01, 2024287.06291.59285.53286.80286.8011,600
Apr 30, 2024301.70303.83293.47296.70296.707,400
Apr 29, 2024305.86306.48302.66304.99304.993,600
Apr 26, 2024302.50310.72302.01310.10310.1014,500
Apr 25, 2024290.48294.93289.94294.93294.933,700
Apr 24, 2024288.78290.67287.65290.05290.052,900
Apr 23, 2024282.37291.40282.37291.40291.4010,700
Apr 22, 2024280.26281.00277.44280.95280.955,400
Apr 19, 2024279.93282.20278.15280.27280.276,100
Apr 18, 2024280.94285.52280.00282.00282.004,300
Apr 17, 2024287.17287.17281.85285.19285.194,400
Apr 16, 2024284.59287.37282.95286.50286.503,600
Apr 15, 2024291.30292.41285.14285.20285.2023,400
Apr 12, 2024293.10295.57290.48291.25291.254,000
Apr 11, 2024292.23296.51289.99296.51296.513,300
Apr 10, 2024294.11295.46292.03294.59294.595,400
Apr 09, 2024303.11304.31293.15297.60297.604,500
Apr 08, 2024296.11296.52293.07294.00294.007,000
Apr 05, 2024290.94293.23290.83293.20293.204,400
Apr 04, 2024292.33296.20288.96288.96288.965,300
Apr 03, 2024286.00288.03283.73287.98287.9812,400
Apr 02, 2024283.58287.49283.58286.40286.4014,600
Apr 01, 2024284.00290.89284.00290.00290.003,300
Mar 28, 2024288.48290.59287.96290.59290.5943,000
Mar 27, 2024284.87287.60283.51287.60287.605,500
Mar 26, 2024286.29288.12284.59285.39285.397,400
Mar 25, 2024284.86287.01283.55283.55283.556,800
Mar 22, 2024285.22286.68284.10285.13285.136,600
Mar 21, 2024284.44288.50283.85285.13285.134,400
Mar 20, 2024283.66286.83282.12285.56285.567,800
Mar 19, 2024271.71274.09269.43270.54270.5411,000
Mar 18, 2024270.37271.77267.61268.38268.387,200
Mar 15, 2024266.73269.52266.35268.12268.126,900
Mar 14, 2024263.79266.61263.38266.00266.0025,200
Mar 13, 2024264.06265.00262.47264.62264.6235,700
Mar 12, 2024264.15265.97263.13265.97265.97116,900
Mar 11, 2024262.09264.44260.01264.00264.0014,600
Mar 08, 2024262.01263.74260.42263.40263.4011,800
Mar 07, 2024262.64268.54261.63266.50266.5012,600
Mar 06, 2024264.64268.46263.09267.75267.7510,200
Mar 05, 2024273.85274.10263.99265.95265.95118,500
Mar 04, 2024293.08297.24293.08295.83295.8319,400
Mar 01, 2024291.01295.41289.90295.03295.039,700
Feb 29, 2024289.43292.50287.47290.70290.7015,300
Feb 28, 2024277.63284.63277.63282.88282.887,400
Feb 27, 2024279.97283.73279.97283.73283.735,500
Feb 26, 2024277.52282.36277.52282.10282.107,400
Feb 23, 2024279.33283.37277.33277.33277.3326,300
Feb 22, 2024275.60284.50275.60284.50284.5015,000
Feb 21, 2024274.87275.78272.77275.74275.743,700
Feb 20, 2024273.00275.94270.96274.69274.694,400
Feb 16, 2024273.96276.86272.57276.55276.555,800
Feb 15, 2024267.62269.93265.09269.93269.9312,100
Feb 14, 2024258.92264.82258.92263.74263.7419,500
Feb 13, 2024262.63263.21258.24261.23261.239,500
Feb 12, 2024270.14271.56269.09269.09269.093,200
Feb 09, 2024267.48269.09267.12267.41267.4126,700
Feb 08, 2024271.57271.57267.27269.44269.444,400
Feb 07, 2024268.45270.41267.15270.41270.4186,200
Feb 06, 2024263.54269.36262.64267.99267.9915,600
Feb 05, 2024263.25264.25256.58258.71258.7116,900
Feb 02, 2024267.73272.66266.56272.30272.303,600
Feb 01, 2024268.98271.23266.27270.48270.4815,300
Jan 31, 2024268.60270.14263.00267.45267.454,700
Jan 30, 2024270.46270.85268.11268.83268.833,100
Jan 29, 2024263.59268.82263.59268.82268.825,500
Jan 26, 2024276.14276.14266.49266.92266.929,700
Jan 25, 2024254.58266.14254.24266.00266.007,400
Jan 24, 2024248.70250.00247.17248.00248.006,900
Jan 23, 2024247.85249.17245.68246.90246.908,100
Jan 22, 2024251.46251.46247.24247.40247.4094,300
Jan 19, 2024246.52247.67243.86246.40246.405,900
Jan 18, 2024247.92250.27245.20246.86246.8645,600
Jan 17, 2024242.49245.60241.93244.51244.516,500
Jan 16, 2024248.72251.18246.82247.45247.4533,400
Jan 12, 2024254.37255.04250.67254.61254.61148,100
Jan 11, 2024256.44257.10249.95255.22255.2212,400
Jan 11, 20240.63 Dividend
Jan 10, 2024255.08258.72252.78256.59255.9620,100
Jan 09, 2024259.31260.08256.44256.44255.813,100
Jan 08, 2024260.76264.33257.78262.60261.966,900
Jan 05, 2024264.03266.74262.51264.35263.703,800
Jan 04, 2024269.46272.48268.95271.75271.089,300
Jan 03, 2024270.53272.59268.82272.15271.484,700
Jan 02, 2024271.21275.30271.21272.84272.177,200
Dec 29, 2023286.00286.00277.36284.25283.552,700
Dec 28, 2023280.94282.84279.73282.41281.725,400
Dec 27, 2023280.88283.91279.96283.91283.212,100
Dec 26, 2023274.04286.36274.04280.43279.748,500
Dec 22, 2023285.55285.55270.20275.61274.934,200
Dec 21, 2023279.80280.07276.74278.84278.156,000
Dec 20, 2023278.21283.08277.67281.39280.704,800
Dec 19, 2023274.74281.24274.74280.25279.564,300
Dec 18, 2023274.79276.62272.34275.40274.724,900
Dec 15, 2023277.11282.64275.75276.86276.1825,200
Dec 14, 2023275.45285.86275.45285.44284.746,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...