Ashtead Gro

ASHTY
🏛️ usa →
268.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 227.74 231.97 224.63 226.19 0.0M
2022-12-29 230.53 234.82 230.48 232.25 0.0M
2022-12-28 232.37 235.60 228.28 229.00 0.0M
2022-12-27 228.60 235.26 228.60 229.66 0.0M
2022-12-23 225.00 230.00 225.00 228.00 0.0M
2022-12-22 230.73 232.99 225.34 227.81 0.0M
2022-12-21 229.28 233.20 229.24 232.25 0.0M
2022-12-20 230.68 233.51 228.27 230.64 0.0M
2022-12-19 232.65 238.00 230.95 231.06 0.0M
2022-12-16 233.78 234.76 230.12 231.50 0.0M
2022-12-15 244.09 246.12 237.17 237.79 0.0M
2022-12-14 249.13 250.34 245.37 248.00 0.0M
2022-12-13 254.80 259.00 248.13 248.60 0.0M
2022-12-12 240.88 246.49 237.73 239.74 0.0M
2022-12-09 240.06 241.50 239.22 239.84 0.0M
2022-12-08 239.09 244.00 238.92 239.56 0.0M
2022-12-07 241.44 243.81 237.85 238.88 0.0M
2022-12-06 248.96 252.10 245.07 250.59 0.0M
2022-12-05 246.93 250.02 242.30 246.39 0.0M
2022-12-02 244.97 248.00 244.31 247.74 0.0M
2022-12-01 251.69 256.29 248.54 250.00 0.0M
2022-11-30 242.05 244.52 236.79 241.03 0.0M
2022-11-29 242.71 245.85 238.64 239.61 0.0M
2022-11-28 246.69 250.00 243.73 245.62 0.0M
2022-11-25 248.72 249.17 245.49 248.00 0.0M
2022-11-23 242.82 249.46 242.82 245.00 0.0M
2022-11-22 241.81 245.48 238.16 241.24 0.0M
2022-11-21 236.24 239.88 235.43 238.90 0.0M
2022-11-18 237.95 242.47 237.95 239.90 0.0M
2022-11-17 234.47 234.47 225.75 233.16 0.0M
2022-11-16 235.21 239.49 230.01 234.66 0.0M
2022-11-15 245.67 245.67 236.36 239.02 0.0M
2022-11-14 240.89 241.80 238.01 238.35 0.0M
2022-11-11 241.40 246.21 237.87 243.50 0.0M
2022-11-10 235.72 245.30 235.72 243.75 0.0M
2022-11-09 221.28 224.42 219.85 223.00 0.0M
2022-11-08 227.15 231.83 225.40 230.27 0.0M
2022-11-07 223.71 226.45 222.23 223.59 0.0M
2022-11-04 218.69 222.48 214.72 222.48 0.0M
2022-11-03 207.45 211.60 205.97 208.28 0.0M
2022-11-02 223.76 223.76 215.01 217.80 0.0M
2022-11-01 216.04 220.00 213.56 214.21 0.0M
2022-10-31 209.24 212.44 208.04 209.73 0.0M
2022-10-28 207.67 215.00 207.66 211.03 0.0M
2022-10-27 211.84 215.00 208.87 211.25 0.0M
2022-10-26 209.31 217.29 209.06 213.77 0.0M
2022-10-25 198.54 207.25 198.54 204.50 0.0M
2022-10-24 198.13 199.56 196.20 196.48 0.0M
2022-10-21 186.71 196.40 185.54 194.78 0.0M
2022-10-20 195.05 198.50 190.99 192.01 0.0M
2022-10-19 196.41 197.45 192.61 193.50 0.0M
2022-10-18 199.16 201.71 197.34 200.15 0.0M
2022-10-17 192.85 200.61 192.85 195.56 0.0M
2022-10-14 195.73 196.49 186.70 186.70 0.0M
2022-10-13 180.24 195.09 180.24 194.00 0.0M
2022-10-12 184.29 188.41 181.45 184.69 0.0M
2022-10-11 190.80 190.80 183.48 183.48 0.0M
2022-10-10 192.96 196.99 191.11 193.40 0.0M
2022-10-07 192.63 193.85 186.39 189.50 0.0M
2022-10-06 196.35 202.51 196.07 197.54 0.0M
2022-10-05 196.04 198.84 192.40 197.00 0.0M
2022-10-04 196.45 206.45 195.75 198.50 0.0M
2022-10-03 181.94 187.11 181.79 185.70 0.0M
2022-09-30 175.82 184.34 175.82 179.81 0.0M
2022-09-29 174.01 183.03 173.24 177.11 0.0M
2022-09-28 168.40 177.33 167.15 175.97 0.0M
2022-09-27 167.18 170.69 165.51 166.97 0.0M
2022-09-26 169.08 173.40 168.08 168.29 0.0M
2022-09-23 171.10 171.38 166.55 166.85 0.0M
2022-09-22 187.04 187.04 177.32 177.60 0.0M
2022-09-21 192.81 194.87 188.46 188.51 0.0M
2022-09-20 186.29 194.02 185.41 186.00 0.0M
2022-09-19 196.09 199.72 187.20 199.50 0.0M
2022-09-16 195.46 198.75 195.00 197.00 0.0M
2022-09-15 198.95 201.71 197.56 197.58 0.0M
2022-09-14 199.30 203.55 198.10 201.69 0.0M
2022-09-13 203.26 207.70 199.43 200.61 0.0M
2022-09-12 207.64 212.62 207.06 209.33 0.0M
2022-09-09 199.83 203.05 199.75 202.50 0.0M
2022-09-08 190.97 196.90 190.95 195.88 0.0M
2022-09-07 190.26 196.65 190.26 195.94 0.0M
2022-09-06 196.15 198.12 194.50 196.00 0.0M
2022-09-02 200.38 207.45 196.40 199.99 0.0M
2022-09-01 194.00 196.85 192.20 195.36 0.0M
2022-08-31 200.88 201.40 197.23 198.44 0.0M
2022-08-30 204.73 207.67 198.75 199.84 0.0M
2022-08-29 196.60 211.34 196.60 205.00 0.0M
2022-08-26 206.68 207.79 202.30 204.11 0.0M
2022-08-25 204.70 209.53 204.70 207.75 0.0M
2022-08-24 203.73 208.75 203.55 205.42 0.0M
2022-08-23 205.79 208.33 203.25 205.25 0.0M
2022-08-22 211.46 213.25 208.80 208.80 0.0M
2022-08-19 216.52 217.06 214.51 214.77 0.0M
2022-08-18 223.39 223.40 220.50 221.29 0.0M
2022-08-17 223.09 227.18 221.95 223.53 0.0M
2022-08-16 224.16 225.74 222.27 222.79 0.0M
2022-08-15 225.60 226.77 223.65 225.68 0.0M
2022-08-12 224.59 227.28 221.74 225.67 0.0M
2022-08-11 226.22 230.19 226.00 227.58 0.0M
2022-08-10 226.46 234.63 225.00 231.02 0.0M
2022-08-09 219.20 220.66 217.49 218.95 0.0M
2022-08-08 222.45 228.49 219.04 221.18 0.0M
2022-08-05 218.82 223.10 218.82 221.78 0.0M
2022-08-04 223.39 231.40 222.99 225.19 0.0M
2022-08-03 219.68 222.50 218.10 221.10 0.0M
2022-08-02 219.60 227.61 218.10 222.45 0.0M
2022-08-01 223.70 231.50 221.54 222.14 0.0M
2022-07-29 218.24 226.49 218.24 225.01 0.0M
2022-07-28 212.76 216.69 211.15 215.27 0.0M
2022-07-27 199.00 204.94 199.00 203.03 0.0M
2022-07-26 200.00 200.23 195.80 196.60 0.0M
2022-07-25 203.45 208.79 200.00 200.20 0.0M
2022-07-22 202.66 203.99 200.48 201.04 0.0M
2022-07-21 195.60 202.66 195.60 199.61 0.0M
2022-07-20 194.80 199.03 194.35 194.87 0.0M
2022-07-19 187.10 197.18 187.10 189.90 0.0M
2022-07-18 186.60 191.70 184.76 185.93 0.0M
2022-07-15 179.73 184.33 179.41 181.34 0.0M
2022-07-14 177.11 178.74 175.00 177.85 0.0M
2022-07-13 175.95 179.83 175.95 178.51 0.0M
2022-07-12 181.20 183.69 179.90 180.54 0.0M
2022-07-11 183.12 184.34 179.06 179.92 0.0M
2022-07-08 182.56 188.75 180.22 183.63 0.0M
2022-07-07 177.20 184.24 177.20 179.75 0.0M
2022-07-06 172.21 177.80 169.43 172.86 0.0M
2022-07-05 167.09 173.87 165.82 169.44 0.0M
2022-07-01 170.68 175.00 168.74 173.97 0.0M
2022-06-30 166.95 173.65 164.76 167.71 0.0M
2022-06-29 169.41 175.61 166.79 167.82 0.0M
2022-06-28 175.75 177.09 170.82 170.88 0.0M
2022-06-27 175.42 183.64 174.14 175.00 0.0M
2022-06-24 171.08 177.91 170.88 176.24 0.0M
2022-06-23 162.52 172.25 161.67 167.19 0.0M
2022-06-22 165.49 170.16 163.54 167.00 0.0M
2022-06-21 168.64 168.98 166.22 166.23 0.0M
2022-06-17 176.85 178.25 171.13 173.08 0.1M
2022-06-16 184.17 185.02 176.35 177.26 0.0M
2022-06-15 183.24 189.72 183.15 188.51 0.0M
2022-06-14 179.00 183.25 176.12 177.50 0.0M
2022-06-13 193.99 194.00 185.49 186.77 0.0M
2022-06-10 200.45 200.94 195.77 196.86 0.0M
2022-06-09 205.50 208.05 203.00 203.70 0.0M
2022-06-08 207.85 212.47 206.20 207.41 0.0M
2022-06-07 207.64 212.57 207.28 212.02 0.0M
2022-06-06 209.67 214.06 209.67 211.59 0.0M
2022-06-03 210.00 210.50 203.05 204.40 0.0M
2022-06-02 203.23 208.19 201.12 208.00 0.0M
2022-06-01 211.60 211.60 200.55 204.84 0.0M
2022-05-31 214.69 215.40 209.55 212.40 0.0M
2022-05-27 208.67 212.71 208.67 211.16 0.0M
2022-05-26 200.91 205.58 200.66 205.00 0.0M
2022-05-25 194.25 201.34 194.25 199.64 0.0M
2022-05-24 197.61 199.22 191.83 196.06 0.0M
2022-05-23 200.80 200.80 197.25 198.00 0.0M
2022-05-20 197.89 197.89 189.75 194.65 0.0M
2022-05-19 184.25 192.33 184.25 190.44 0.0M
2022-05-18 193.50 195.12 188.94 189.68 0.0M
2022-05-17 201.66 201.67 196.29 200.23 0.0M
2022-05-16 190.92 196.11 190.92 194.21 0.0M
2022-05-13 193.34 198.47 192.16 195.54 0.0M
2022-05-12 184.55 191.78 184.12 188.57 0.0M
2022-05-11 191.10 192.49 187.04 188.05 0.1M
2022-05-10 193.00 193.00 185.62 187.86 0.0M
2022-05-09 188.55 191.79 187.00 189.09 0.0M
2022-05-06 200.90 200.90 191.17 193.01 0.0M
2022-05-05 210.97 211.10 200.41 201.03 0.0M
2022-05-04 207.47 210.00 204.42 210.00 0.0M
2022-05-03 206.28 210.01 205.35 205.50 0.0M
2022-05-02 206.05 212.12 203.38 208.46 0.0M
2022-04-29 210.07 212.46 206.46 206.46 0.0M
2022-04-28 215.33 215.33 207.10 210.29 0.0M
2022-04-27 211.15 214.64 210.03 211.25 0.0M
2022-04-26 226.77 226.77 216.58 216.58 0.0M
2022-04-25 229.09 230.13 224.00 229.19 0.0M
2022-04-22 246.40 246.40 238.01 241.05 0.0M
2022-04-21 256.89 258.05 249.00 251.41 0.0M
2022-04-20 249.55 251.05 248.10 250.75 0.0M
2022-04-19 239.46 242.78 238.77 242.74 0.0M
2022-04-18 250.30 250.30 238.00 240.75 0.0M
2022-04-14 243.18 243.60 239.71 240.00 0.0M
2022-04-13 240.35 244.46 239.03 242.20 0.0M
2022-04-12 241.17 244.87 239.24 239.29 0.0M
2022-04-11 240.15 242.32 238.07 238.07 0.0M
2022-04-08 246.75 249.67 245.21 247.22 0.0M
2022-04-07 244.97 248.19 242.76 247.12 0.0M
2022-04-06 239.36 243.51 238.11 242.88 0.0M
2022-04-05 251.10 251.84 245.60 249.64 0.0M
2022-04-04 253.70 258.12 251.27 257.71 0.0M
2022-04-01 253.26 255.20 249.35 254.53 0.0M
2022-03-31 258.26 259.07 253.00 256.32 0.0M
2022-03-30 261.50 262.18 256.51 257.06 0.0M
2022-03-29 270.35 271.35 266.23 269.80 0.0M
2022-03-28 271.93 274.08 266.99 273.84 0.0M
2022-03-25 278.55 279.00 272.83 276.82 0.0M
2022-03-24 276.37 282.66 273.07 281.49 0.0M
2022-03-23 287.51 288.75 279.03 283.80 0.0M
2022-03-22 289.36 291.75 285.57 289.47 0.0M
2022-03-21 292.35 292.60 287.86 291.49 0.0M
2022-03-18 288.69 296.19 288.58 296.04 0.0M
2022-03-17 291.38 294.07 288.01 293.24 0.0M
2022-03-16 289.59 295.30 287.75 293.73 0.0M
2022-03-15 274.55 283.37 272.66 283.37 0.0M
2022-03-14 265.97 272.74 264.06 266.20 0.1M
2022-03-11 260.07 264.79 253.52 253.52 0.0M
2022-03-10 252.27 255.84 247.51 252.81 0.0M
2022-03-09 261.36 266.00 256.00 261.98 0.1M
2022-03-08 251.40 258.99 238.90 246.16 0.0M
2022-03-07 249.67 250.32 238.00 243.85 0.0M
2022-03-04 248.05 249.70 237.78 240.29 0.0M
2022-03-03 269.27 271.06 257.62 261.11 0.0M
2022-03-02 271.74 274.30 268.46 270.50 0.0M
2022-03-01 266.45 267.34 256.95 258.70 0.1M
2022-02-28 259.77 266.42 258.63 258.65 0.0M
2022-02-25 258.04 262.65 256.76 261.36 0.0M
2022-02-24 244.00 254.66 243.89 254.66 0.0M
2022-02-23 259.30 261.61 254.73 255.86 0.0M
2022-02-22 258.10 261.25 254.74 258.89 0.0M
2022-02-18 266.19 267.25 260.11 263.69 0.0M
2022-02-17 275.18 275.18 269.31 270.40 0.0M
2022-02-16 271.55 274.00 270.30 273.56 0.0M
2022-02-15 271.08 271.12 268.52 270.20 0.0M
2022-02-14 265.06 267.77 261.43 265.22 0.0M
2022-02-11 274.17 277.89 266.50 268.91 0.0M
2022-02-10 277.62 284.80 277.62 278.76 0.0M
2022-02-09 281.68 284.57 281.68 282.60 0.0M
2022-02-08 271.64 275.06 268.84 274.03 0.0M
2022-02-07 269.78 272.64 268.44 270.42 0.0M
2022-02-04 275.98 277.58 274.16 275.97 0.0M
2022-02-03 283.63 286.73 282.82 284.23 0.0M
2022-02-02 294.75 298.88 292.41 296.00 0.0M
2022-02-01 291.32 291.37 286.64 289.68 0.0M
2022-01-31 284.99 289.40 279.52 287.42 0.0M
2022-01-28 282.89 285.07 278.48 284.52 0.0M
2022-01-27 279.32 282.89 278.28 278.95 0.0M
2022-01-26 276.62 277.72 269.50 272.18 0.0M
2022-01-25 271.09 272.02 264.52 270.39 0.0M
2022-01-24 264.43 273.14 261.37 273.12 0.0M
2022-01-21 283.49 283.49 274.20 277.25 0.0M
2022-01-20 287.21 294.50 285.52 286.35 0.0M
2022-01-19 294.26 295.20 287.45 288.00 0.0M
2022-01-18 299.28 303.50 294.91 299.55 0.0M
2022-01-14 319.35 324.99 312.45 314.85 0.0M
2022-01-13 325.54 326.00 321.59 322.00 0.0M
2022-01-12 322.56 326.90 322.56 324.00 0.0M
2022-01-11 321.29 326.85 315.61 318.50 0.0M
2022-01-10 316.41 318.91 312.20 315.00 0.0M
2022-01-07 332.92 337.35 331.50 334.81 0.0M
2022-01-06 336.19 337.04 334.32 334.38 0.0M
2022-01-05 334.48 342.55 334.48 336.93 0.0M
2022-01-04 330.46 335.36 330.46 333.89 0.0M
2022-01-03 329.65 331.68 319.85 330.30 0.0M