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
2023-12-29 286.00 286.00 277.36 284.25 0.0M
2023-12-28 280.94 282.84 279.73 282.41 0.0M
2023-12-27 280.88 283.91 279.96 283.91 0.0M
2023-12-26 274.04 286.36 274.04 280.43 0.0M
2023-12-22 285.55 285.55 270.20 275.61 0.0M
2023-12-21 279.80 280.07 276.74 278.84 0.0M
2023-12-20 278.21 283.08 278.17 281.39 0.0M
2023-12-19 274.74 281.24 274.74 280.25 0.0M
2023-12-18 274.79 276.62 272.34 275.40 0.0M
2023-12-15 277.11 282.64 275.75 276.86 0.0M
2023-12-14 275.45 285.86 275.45 285.44 0.0M
2023-12-13 255.59 258.00 251.93 256.87 0.0M
2023-12-12 257.17 258.92 255.39 257.36 0.0M
2023-12-11 259.16 260.75 258.29 259.97 0.0M
2023-12-08 254.99 257.89 254.99 256.71 0.0M
2023-12-07 247.57 250.75 247.01 249.44 0.0M
2023-12-06 247.74 249.96 245.53 246.75 0.0M
2023-12-05 243.50 246.99 241.34 241.85 0.0M
2023-12-04 252.35 254.46 251.64 253.36 0.0M
2023-12-01 247.56 254.70 247.19 253.11 0.0M
2023-11-30 245.18 245.79 242.99 244.71 0.0M
2023-11-29 240.58 245.29 240.58 243.27 0.0M
2023-11-28 240.01 245.00 240.01 241.88 0.0M
2023-11-27 243.77 244.53 241.78 243.83 0.0M
2023-11-24 243.52 246.31 242.36 244.28 0.0M
2023-11-22 237.75 241.42 237.00 240.00 0.0M
2023-11-21 239.29 246.20 238.64 244.09 0.0M
2023-11-20 243.21 244.69 238.08 239.49 0.0M
2023-11-17 264.24 266.61 261.74 265.43 0.0M
2023-11-16 262.48 265.29 259.57 261.25 0.0M
2023-11-15 263.11 268.25 263.11 264.81 0.0M
2023-11-14 254.96 263.65 254.96 263.00 0.0M
2023-11-13 242.13 249.80 242.13 249.60 0.0M
2023-11-10 243.78 247.01 242.76 247.01 0.0M
2023-11-09 249.99 250.42 244.69 244.69 0.0M
2023-11-08 243.35 247.76 243.35 245.62 0.0M
2023-11-07 247.01 247.28 244.45 246.75 0.0M
2023-11-06 249.62 249.62 244.21 245.99 0.0M
2023-11-03 245.85 249.55 245.85 248.47 0.0M
2023-11-02 243.47 243.76 239.90 242.01 0.0M
2023-11-01 233.19 234.30 230.48 234.30 0.0M
2023-10-31 228.52 232.90 228.52 231.95 0.0M
2023-10-30 231.71 233.17 230.52 233.15 0.0M
2023-10-27 232.48 233.00 230.04 230.30 0.0M
2023-10-26 230.29 231.85 229.29 230.44 0.1M
2023-10-25 232.31 234.10 230.53 230.72 0.0M
2023-10-24 230.08 233.36 226.51 230.52 0.1M
2023-10-23 230.15 234.65 230.15 233.96 0.0M
2023-10-20 232.98 233.68 231.45 233.46 0.0M
2023-10-19 235.94 238.86 234.42 234.56 0.2M
2023-10-18 240.00 240.00 233.10 234.20 0.0M
2023-10-17 238.86 243.48 238.86 240.73 0.0M
2023-10-16 242.80 246.45 242.80 243.88 0.0M
2023-10-13 245.58 245.58 241.01 241.22 0.0M
2023-10-12 248.01 249.08 244.00 244.54 0.0M
2023-10-11 248.99 250.40 248.26 249.53 0.0M
2023-10-10 245.85 248.00 245.85 248.00 0.0M
2023-10-09 234.83 238.50 234.62 238.25 0.0M
2023-10-06 236.03 242.78 235.36 241.28 0.0M
2023-10-05 235.72 236.57 233.29 234.80 0.0M
2023-10-04 234.84 235.91 230.00 232.59 0.0M
2023-10-03 238.31 238.31 234.78 235.56 0.0M
2023-10-02 241.89 243.10 238.60 240.10 0.0M
2023-09-29 248.32 248.57 243.75 245.80 0.0M
2023-09-28 245.80 249.00 245.80 248.80 0.0M
2023-09-27 244.81 246.48 243.34 244.25 0.0M
2023-09-26 250.44 252.50 248.67 248.71 0.0M
2023-09-25 245.79 248.86 245.62 247.33 0.0M
2023-09-22 253.10 255.00 250.30 250.46 0.0M
2023-09-21 257.21 258.92 255.04 255.04 0.0M
2023-09-20 260.79 262.06 256.49 256.49 0.0M
2023-09-19 260.70 260.70 256.52 259.50 0.0M
2023-09-18 260.52 260.52 258.57 260.50 0.0M
2023-09-15 262.97 263.08 257.94 257.94 0.0M
2023-09-14 259.01 261.50 258.35 259.50 0.0M
2023-09-13 257.27 258.03 254.80 256.49 0.0M
2023-09-12 256.54 259.80 256.53 259.30 0.0M
2023-09-11 260.50 262.29 258.66 262.29 0.0M
2023-09-08 260.32 264.24 260.10 260.84 0.0M
2023-09-07 261.37 263.03 259.54 261.50 0.0M
2023-09-06 271.03 271.03 262.43 265.22 0.0M
2023-09-05 268.60 271.91 266.96 267.50 0.0M
2023-09-01 282.56 283.50 280.57 283.33 0.0M
2023-08-31 284.90 285.93 281.15 283.11 0.0M
2023-08-30 283.14 286.75 283.14 285.10 0.0M
2023-08-29 275.64 284.92 275.64 284.20 0.0M
2023-08-28 284.00 284.00 271.54 276.60 0.0M
2023-08-25 272.37 277.03 271.60 272.59 0.0M
2023-08-24 273.33 276.49 271.93 272.07 0.0M
2023-08-23 272.18 276.00 272.18 275.99 0.0M
2023-08-22 274.35 279.00 272.39 273.46 0.0M
2023-08-21 275.63 276.99 272.09 275.90 0.0M
2023-08-18 270.85 278.12 270.85 278.12 0.0M
2023-08-17 282.49 282.49 277.31 279.97 0.0M
2023-08-16 283.28 288.86 282.51 284.99 0.0M
2023-08-15 284.50 287.39 282.28 283.29 0.0M
2023-08-14 286.51 290.71 286.11 288.80 0.0M
2023-08-11 288.60 291.88 288.50 290.80 0.0M
2023-08-10 292.53 296.18 291.32 292.55 0.0M
2023-08-09 295.39 298.74 293.68 297.71 0.0M
2023-08-08 290.85 299.13 290.50 296.65 0.0M
2023-08-07 293.26 298.65 291.28 298.57 0.0M
2023-08-04 293.76 297.60 292.29 297.20 0.0M
2023-08-03 291.00 299.98 291.00 296.99 0.0M
2023-08-02 286.11 295.55 286.11 292.69 0.0M
2023-08-01 287.64 296.21 287.64 293.20 0.0M
2023-07-31 297.83 300.36 295.94 296.36 0.0M
2023-07-28 294.33 299.34 290.91 295.57 0.0M
2023-07-27 293.07 295.19 289.93 289.93 0.0M
2023-07-26 288.66 293.43 287.24 293.43 0.0M
2023-07-25 286.98 289.93 285.04 289.34 0.0M
2023-07-24 285.20 290.20 285.20 287.32 0.0M
2023-07-21 290.29 291.84 286.70 289.18 0.0M
2023-07-20 283.80 287.71 282.30 285.83 0.0M
2023-07-19 284.20 286.75 281.91 285.75 0.0M
2023-07-18 286.24 287.93 281.30 285.34 0.0M
2023-07-17 281.42 285.47 280.93 283.25 0.0M
2023-07-14 285.37 292.91 284.72 285.01 0.0M
2023-07-13 284.29 287.73 282.10 285.00 0.0M
2023-07-12 279.18 284.64 278.82 282.20 0.0M
2023-07-11 272.13 275.22 269.66 274.21 0.0M
2023-07-10 263.42 270.14 263.42 269.20 0.0M
2023-07-07 260.68 266.30 259.47 264.96 0.0M
2023-07-06 260.80 264.60 257.32 261.28 0.0M
2023-07-05 268.10 270.09 265.36 267.77 0.0M
2023-07-03 273.48 279.10 273.01 277.00 0.0M
2023-06-30 274.53 279.00 274.53 279.00 0.0M
2023-06-29 272.89 275.01 271.72 272.13 0.0M
2023-06-28 277.01 278.52 276.75 278.25 0.0M
2023-06-27 269.73 276.70 269.72 276.66 0.0M
2023-06-26 271.29 274.32 270.61 272.89 0.0M
2023-06-23 272.57 274.33 271.14 273.88 0.0M
2023-06-22 274.37 280.33 274.37 280.17 0.0M
2023-06-21 272.02 277.00 272.02 275.33 0.0M
2023-06-20 274.27 278.50 273.27 274.51 0.0M
2023-06-16 278.73 283.33 276.90 278.67 0.0M
2023-06-15 275.08 282.85 274.90 280.00 0.0M
2023-06-14 279.63 281.45 277.09 280.99 0.0M
2023-06-13 270.60 276.00 269.21 272.67 0.0M
2023-06-12 272.86 277.09 270.40 276.00 0.0M
2023-06-09 272.87 276.58 270.50 271.97 0.0M
2023-06-08 268.46 272.28 266.07 268.85 0.0M
2023-06-07 262.30 267.32 261.69 264.63 0.0M
2023-06-06 253.88 261.74 253.78 260.38 0.0M
2023-06-05 256.21 256.43 252.42 254.24 0.0M
2023-06-02 253.90 258.38 253.64 255.48 0.0M
2023-06-01 247.89 253.26 247.89 249.50 0.0M
2023-05-31 244.01 244.81 238.48 241.89 0.0M
2023-05-30 247.87 249.01 244.64 245.13 0.0M
2023-05-26 236.51 246.75 236.51 243.07 0.0M
2023-05-25 235.01 243.51 235.01 239.81 0.0M
2023-05-24 236.88 240.00 234.57 239.00 0.0M
2023-05-23 245.20 247.72 242.93 247.50 0.0M
2023-05-22 247.95 252.66 247.00 248.07 0.0M
2023-05-19 250.69 251.91 247.74 250.09 0.0M
2023-05-18 244.99 250.83 243.76 246.60 0.0M
2023-05-17 237.79 242.15 237.47 241.03 0.0M
2023-05-16 238.99 239.84 235.55 237.79 0.0M
2023-05-15 236.70 241.58 236.70 240.91 0.0M
2023-05-12 235.41 238.97 234.13 234.45 0.0M
2023-05-11 234.71 238.84 231.95 233.70 0.0M
2023-05-10 238.30 239.43 235.00 235.47 0.0M
2023-05-09 233.51 237.13 231.88 233.70 0.0M
2023-05-08 244.37 244.37 234.36 234.36 0.0M
2023-05-05 229.65 237.89 229.64 234.97 0.0M
2023-05-04 231.86 233.63 228.72 229.64 0.0M
2023-05-03 234.48 239.10 233.67 234.29 0.0M
2023-05-02 236.23 236.23 230.72 234.44 0.0M
2023-05-01 230.15 233.79 228.04 230.22 0.0M
2023-04-28 226.95 232.24 226.95 230.15 0.0M
2023-04-27 230.51 230.85 227.25 228.51 0.0M
2023-04-26 232.10 238.49 231.87 233.27 0.0M
2023-04-25 231.19 231.40 228.73 228.90 0.0M
2023-04-24 233.40 236.34 232.00 232.99 0.0M
2023-04-21 230.00 233.87 229.34 232.87 0.0M
2023-04-20 232.88 234.55 230.00 230.21 0.0M
2023-04-19 235.68 238.14 234.08 234.50 0.0M
2023-04-18 236.63 241.69 235.55 235.58 0.0M
2023-04-17 235.22 240.21 234.35 237.54 0.0M
2023-04-14 233.38 236.53 232.25 232.79 0.0M
2023-04-13 233.83 234.01 230.78 232.42 0.0M
2023-04-12 231.54 233.81 230.15 230.48 0.0M
2023-04-11 222.55 225.00 222.55 223.67 0.0M
2023-04-10 217.50 222.12 213.03 222.01 0.0M
2023-04-06 219.49 222.46 218.68 221.91 0.0M
2023-04-05 220.16 223.05 219.61 222.55 0.0M
2023-04-04 248.99 248.99 231.00 231.30 0.0M
2023-04-03 246.00 248.49 242.40 244.00 0.0M
2023-03-31 242.94 248.64 242.50 244.03 0.0M
2023-03-30 243.00 245.00 242.25 242.28 0.0M
2023-03-29 238.29 238.77 236.48 238.25 0.0M
2023-03-28 235.80 237.35 234.80 235.16 0.0M
2023-03-27 236.41 238.03 235.00 235.47 0.0M
2023-03-24 235.31 236.78 231.37 235.00 0.0M
2023-03-23 245.94 249.53 242.59 244.29 0.0M
2023-03-22 251.13 254.79 248.97 250.11 0.0M
2023-03-21 250.69 255.22 248.92 251.05 0.0M
2023-03-20 236.14 241.64 236.14 240.17 0.0M
2023-03-17 241.09 241.38 235.77 237.72 0.0M
2023-03-16 237.69 243.80 236.54 239.10 0.0M
2023-03-15 246.51 246.87 240.53 243.62 0.0M
2023-03-14 261.60 263.03 256.86 258.62 0.0M
2023-03-13 254.87 258.49 252.27 253.73 0.0M
2023-03-10 271.04 271.81 264.56 265.23 0.0M
2023-03-09 275.62 277.59 272.67 272.67 0.0M
2023-03-08 275.07 280.37 274.98 275.94 0.0M
2023-03-07 281.86 284.42 276.81 276.84 0.0M
2023-03-06 277.35 280.98 276.00 276.08 0.0M
2023-03-03 275.60 278.67 270.55 277.35 0.0M
2023-03-02 269.80 272.80 268.50 270.20 0.0M
2023-03-01 269.60 269.87 266.00 267.82 0.0M
2023-02-28 266.23 270.70 266.14 266.65 0.0M
2023-02-27 266.70 271.13 265.97 268.75 0.0M
2023-02-24 260.43 266.37 260.43 265.23 0.0M
2023-02-23 266.95 269.24 265.42 267.74 0.0M
2023-02-22 266.40 267.54 264.17 265.08 0.0M
2023-02-21 270.34 271.66 267.12 267.75 0.0M
2023-02-17 272.50 276.12 272.25 276.12 0.0M
2023-02-16 273.14 279.15 272.01 278.71 0.0M
2023-02-15 273.17 279.05 273.17 277.01 0.0M
2023-02-14 275.26 278.75 273.51 276.24 0.0M
2023-02-13 273.42 277.93 273.42 275.12 0.0M
2023-02-10 269.83 273.00 269.15 271.26 0.0M
2023-02-09 278.75 280.82 272.96 272.97 0.0M
2023-02-08 274.05 276.49 272.50 272.50 0.0M
2023-02-07 272.11 275.50 271.00 271.05 0.0M
2023-02-06 277.52 277.52 273.07 273.78 0.0M
2023-02-03 276.60 280.00 274.76 279.01 0.0M
2023-02-02 281.68 285.00 280.41 281.69 0.0M
2023-02-01 267.94 273.11 265.78 269.43 0.0M
2023-01-31 264.83 265.79 263.47 265.79 0.0M
2023-01-30 268.89 270.68 266.11 267.27 0.0M
2023-01-27 267.49 271.16 264.09 267.64 0.0M
2023-01-26 258.00 264.46 258.00 264.46 0.0M
2023-01-25 250.43 257.50 250.43 254.00 0.0M
2023-01-24 252.40 254.18 250.62 252.06 0.0M
2023-01-23 251.18 254.90 251.18 254.09 0.0M
2023-01-20 250.43 252.45 249.65 252.45 0.0M
2023-01-19 247.24 251.35 245.68 248.13 0.0M
2023-01-18 258.06 262.00 252.53 252.53 0.0M
2023-01-17 248.58 255.00 248.03 252.27 0.0M
2023-01-13 246.06 249.80 246.06 247.99 0.0M
2023-01-12 250.25 255.50 247.11 251.95 0.0M
2023-01-11 250.81 251.22 247.48 250.50 0.0M
2023-01-10 247.25 254.25 245.77 250.86 0.0M
2023-01-09 246.89 256.88 246.28 247.95 0.0M
2023-01-06 237.49 247.30 236.20 243.30 0.0M
2023-01-05 235.18 241.50 233.07 237.97 0.0M
2023-01-04 236.20 239.37 234.77 236.02 0.0M
2023-01-03 231.67 236.00 228.82 234.89 0.0M