Ashtead Technology Holdings

ATAS
🏛️ uk →
375.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 548.99 555.00 548.99 555.00 1.3K
08:01 558.00 558.00 558.00 558.00 0.4K
08:02 559.00 559.00 559.00 559.00 0.9K
08:04 557.98 557.98 557.98 557.98 0.1K
08:06 558.94 558.94 558.94 558.94 0.0K
08:11 556.00 556.00 556.00 556.00 0.7K
08:14 555.00 555.00 555.00 555.00 0.1K
08:19 553.00 553.00 553.00 553.00 0.0K
08:20 553.00 553.00 552.00 552.00 0.1K
08:33 554.41 555.00 554.00 554.00 15.2K
08:34 551.00 551.00 551.00 551.00 0.3K
08:36 552.00 552.00 552.00 552.00 0.0K
08:41 549.00 549.00 548.00 548.00 0.8K
08:43 547.50 547.50 547.50 547.50 0.1K
08:44 545.90 545.90 545.00 545.00 0.4K
08:46 545.00 545.00 545.00 545.00 0.1K
08:51 545.00 545.00 545.00 545.00 0.4K
08:55 543.00 543.00 543.00 543.00 0.0K
08:57 544.00 544.00 544.00 544.00 0.9K
09:01 544.00 544.00 544.00 544.00 0.6K
09:02 544.00 544.50 544.00 544.50 5.7K
09:08 544.30 546.00 544.30 546.00 6.6K
09:12 545.50 545.50 545.50 545.50 0.1K
09:17 544.75 544.75 544.75 544.75 7.7K
09:18 544.90 544.90 544.90 544.90 3.8K
09:32 545.00 545.00 545.00 545.00 3.5K
09:36 544.50 547.00 544.50 547.00 2.5K
09:41 547.60 547.60 547.60 547.60 1.0K
09:43 548.00 549.00 548.00 549.00 0.5K
09:44 549.00 549.00 549.00 549.00 0.2K
09:45 549.00 549.00 549.00 549.00 0.1K
09:46 549.00 549.00 549.00 549.00 0.5K
09:47 553.00 555.00 550.00 555.00 11.2K
09:48 552.75 552.75 552.75 552.75 0.4K
09:50 553.00 553.00 553.00 553.00 0.1K
09:51 552.00 552.00 552.00 552.00 0.2K
09:53 552.25 553.00 552.25 553.00 1.7K
09:56 549.89 551.00 549.89 551.00 4.2K
09:57 551.60 551.60 551.60 551.60 0.3K
09:59 551.00 551.00 551.00 551.00 0.1K
10:00 550.00 550.00 550.00 550.00 0.3K
10:03 548.33 548.33 548.33 548.33 0.1K
10:19 548.00 548.00 548.00 548.00 0.0K
10:34 548.00 548.00 548.00 548.00 0.3K
10:42 548.00 548.00 548.00 548.00 0.0K
10:43 548.75 548.75 548.75 548.75 0.5K
10:49 548.00 548.00 548.00 548.00 0.0K
10:57 548.00 548.00 548.00 548.00 0.2K
10:59 550.40 550.40 550.40 550.40 0.1K
11:00 550.00 550.00 550.00 550.00 0.6K
11:02 550.00 551.00 550.00 550.00 1.8K
11:07 550.00 550.00 550.00 550.00 0.0K
11:12 550.00 550.00 550.00 550.00 0.2K
11:13 548.75 548.75 548.75 548.75 2.0K
11:19 548.00 548.00 548.00 548.00 0.4K
11:26 547.00 547.00 544.00 546.00 0.7K
11:28 544.00 544.00 544.00 544.00 1.0K
11:29 547.00 547.00 547.00 547.00 3.3K
11:30 547.00 547.00 547.00 547.00 0.0K
11:38 544.00 544.00 541.00 542.00 6.9K
11:45 540.25 540.25 540.25 540.25 9.2K
11:48 542.00 544.00 542.00 544.00 1.0K
11:49 543.97 543.97 543.00 543.00 30.5K
11:56 543.00 543.00 543.00 543.00 0.1K
12:02 544.00 544.00 542.00 542.00 0.5K
12:05 543.00 543.00 543.00 543.00 3.1K
12:07 542.50 542.50 542.50 542.50 2.5K
12:08 542.00 542.00 542.00 542.00 0.7K
12:09 541.00 541.00 541.00 541.00 0.7K
12:12 540.00 540.00 540.00 540.00 2.0K
12:16 536.00 536.00 536.00 536.00 0.3K
12:17 535.00 535.00 535.00 535.00 1.0K
12:25 534.40 534.40 534.40 534.40 0.8K
12:27 531.00 531.00 531.00 531.00 0.1K
12:32 531.84 531.84 531.84 531.84 1.0K
12:38 534.00 535.00 534.00 535.00 1.8K
12:40 536.00 536.00 536.00 536.00 0.0K
12:43 535.70 535.70 535.70 535.70 0.6K
12:52 533.75 533.75 533.75 533.75 4.0K
12:53 536.00 537.00 536.00 537.00 1.0K
12:57 536.00 536.00 536.00 536.00 0.4K
12:58 535.80 535.80 535.80 535.80 1.9K
13:00 535.80 535.80 535.80 535.80 1.0K
13:01 536.00 537.00 536.00 537.00 1.0K
13:03 535.75 535.75 535.75 535.75 2.9K
13:06 541.23 541.23 538.00 538.00 8.3K
13:07 537.49 537.49 537.00 537.00 0.8K
13:09 536.68 536.68 536.68 536.68 9.5K
13:14 537.00 537.00 537.00 537.00 0.2K
13:15 537.00 537.00 537.00 537.00 0.3K
13:18 537.83 537.83 537.83 537.83 0.9K
13:19 537.11 537.11 537.11 537.11 0.2K
13:22 540.00 542.00 540.00 542.00 7.7K
13:23 541.50 541.50 541.50 541.50 0.1K
13:24 543.00 543.00 543.00 543.00 0.0K
13:26 544.00 544.00 544.00 544.00 0.0K
13:27 544.00 544.00 544.00 544.00 0.2K
13:33 543.00 543.00 543.00 543.00 10.5K
13:35 540.00 540.00 540.00 540.00 1.1K
13:44 539.00 539.00 539.00 539.00 0.2K
13:53 541.00 541.00 541.00 541.00 0.8K
13:55 542.00 542.00 542.00 542.00 1.1K
13:56 542.00 542.00 542.00 542.00 0.0K
13:58 541.50 541.50 541.50 541.50 4.0K
14:01 542.66 542.66 542.66 542.66 0.7K
14:05 543.87 543.87 543.00 543.00 2.0K
14:06 543.00 543.00 543.00 543.00 1.5K
14:13 542.65 542.65 542.65 542.65 0.2K
14:23 541.00 541.00 541.00 541.00 0.0K
14:27 541.55 541.55 541.55 541.55 1.0K
14:30 542.00 542.00 542.00 542.00 0.0K
14:31 541.00 541.00 541.00 541.00 0.0K
14:38 540.00 540.00 540.00 540.00 0.1K
14:43 540.00 540.00 540.00 540.00 0.2K
14:44 541.00 541.00 541.00 541.00 1.3K
14:45 541.00 541.00 541.00 541.00 0.0K
14:46 540.00 540.00 540.00 540.00 0.0K
14:49 541.00 541.97 541.00 541.97 2.6K
14:50 541.00 541.00 541.00 541.00 1.5K
14:51 542.00 542.66 542.00 542.66 1.1K
14:54 543.00 543.00 543.00 543.00 2.4K
14:57 541.00 541.00 541.00 541.00 0.6K
14:59 541.10 541.10 541.10 541.10 0.1K
15:00 540.00 540.00 540.00 540.00 0.1K
15:01 541.00 541.00 541.00 541.00 0.2K
15:02 542.00 543.00 542.00 543.00 0.6K
15:03 544.00 544.00 544.00 544.00 0.4K
15:04 545.00 546.00 545.00 546.00 1.1K
15:05 546.00 546.65 546.00 546.65 0.5K
15:15 545.00 545.00 541.00 541.00 5.8K
15:16 542.00 542.00 542.00 542.00 0.2K
15:17 542.20 542.20 542.00 542.00 1.3K
15:18 542.00 542.00 542.00 542.00 0.3K
15:19 542.00 542.00 542.00 542.00 0.5K
15:20 543.00 543.10 542.00 542.00 0.6K
15:21 542.00 542.00 542.00 542.00 0.3K
15:22 543.00 543.10 543.00 543.10 1.8K
15:23 542.00 542.00 542.00 542.00 0.0K
15:31 542.00 542.00 542.00 542.00 0.6K
15:33 543.00 543.00 543.00 543.00 6.6K
15:43 540.00 540.00 540.00 540.00 0.0K
15:49 541.00 541.00 541.00 541.00 0.2K
15:55 540.00 540.00 540.00 540.00 0.2K
15:57 542.00 542.00 542.00 542.00 2.2K
16:11 539.00 539.00 539.00 539.00 0.0K
16:12 542.00 542.00 542.00 542.00 1.4K
16:13 540.00 541.00 540.00 541.00 2.3K
16:14 541.00 541.00 541.00 541.00 2.7K
16:15 541.00 541.00 541.00 541.00 1.0K
16:16 541.00 541.00 541.00 541.00 0.3K
16:17 541.49 541.49 541.49 541.49 0.1K
16:20 541.49 541.49 541.49 541.49 0.1K
16:25 541.00 541.00 541.00 541.00 0.0K
16:27 540.00 540.00 539.00 540.00 2.3K
16:28 541.00 541.00 541.00 541.00 1.0K
16:29 541.00 541.00 539.00 539.00 3.1K
16:30 541.49 541.49 541.49 541.49 1.8K
16:35 535.00 535.00 535.00 535.00 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available