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
08:00 560.00 573.90 560.00 564.00 0.4K
08:04 566.95 567.00 566.95 567.00 0.2K
08:30 568.00 568.00 568.00 568.00 0.1K
08:42 566.00 566.00 566.00 566.00 3.2K
08:43 569.00 569.00 569.00 569.00 2.0K
08:45 569.20 569.20 569.20 569.20 1.8K
08:48 568.00 568.00 568.00 568.00 1.0K
08:56 565.09 565.09 565.09 565.09 0.2K
09:00 568.00 568.00 565.00 565.00 0.3K
09:01 560.00 561.00 560.00 561.00 0.6K
09:03 561.00 562.00 561.00 561.00 2.6K
09:04 561.39 561.39 561.39 561.39 0.1K
09:13 563.00 564.00 563.00 564.00 1.4K
09:17 564.00 564.00 564.00 564.00 0.0K
09:33 565.00 565.00 565.00 565.00 0.1K
09:36 564.96 564.96 564.96 564.96 0.0K
09:38 564.96 564.96 564.96 564.96 0.1K
09:40 564.96 564.96 564.96 564.96 0.1K
09:46 564.96 564.96 564.96 564.96 0.1K
09:58 561.00 561.00 561.00 561.00 0.4K
10:00 559.75 559.75 559.75 559.75 0.6K
10:03 562.96 562.96 562.96 562.96 0.5K
10:13 563.34 563.34 563.34 563.34 0.9K
10:35 559.00 559.00 559.00 559.00 0.0K
10:49 560.05 560.05 560.05 560.05 2.1K
10:50 560.05 560.05 560.05 560.05 0.9K
10:56 560.05 560.05 560.05 560.05 0.3K
11:00 559.00 560.00 559.00 560.00 0.9K
11:01 571.86 571.86 571.86 571.86 50.1K
11:09 559.00 559.00 559.00 559.00 0.0K
11:11 560.00 560.00 560.00 560.00 0.1K
11:22 561.97 561.97 561.97 561.97 1.9K
11:26 562.00 562.00 562.00 562.00 0.2K
11:33 560.00 563.00 560.00 563.00 0.0K
11:43 562.92 562.92 562.92 562.92 0.5K
11:46 562.92 562.92 562.92 562.92 0.5K
12:03 560.00 560.00 560.00 560.00 4.0K
12:15 560.35 560.35 560.35 560.35 2.0K
12:17 561.00 561.00 561.00 561.00 0.0K
12:20 560.97 560.97 560.97 560.97 0.1K
12:21 560.97 561.00 560.97 561.00 0.1K
12:26 560.00 560.00 560.00 560.00 0.0K
12:28 560.00 562.00 560.00 562.00 5.7K
12:29 563.00 563.00 563.00 563.00 0.2K
12:30 566.00 566.00 566.00 566.00 0.0K
12:36 562.40 562.40 562.40 562.40 1.0K
12:41 562.00 562.00 562.00 562.00 0.1K
12:54 561.00 561.00 561.00 561.00 0.0K
13:01 562.50 562.50 562.50 562.50 0.5K
13:02 561.52 561.52 561.52 561.52 0.1K
13:06 562.66 562.66 562.66 562.66 0.1K
13:07 561.70 561.70 561.70 561.70 1.0K
13:14 563.00 563.00 563.00 563.00 0.2K
13:19 561.10 561.10 561.10 561.10 0.9K
13:23 562.66 562.66 562.66 562.66 0.2K
13:36 562.50 562.50 562.50 562.50 0.5K
13:43 561.00 561.00 561.00 561.00 0.1K
13:48 561.00 561.35 561.00 561.35 0.8K
13:57 560.00 560.00 560.00 560.00 6.3K
13:58 561.00 561.00 561.00 561.00 0.1K
14:00 560.26 560.26 560.26 560.26 0.1K
14:01 560.26 560.26 560.26 560.26 0.5K
14:04 561.00 561.00 560.02 560.02 2.5K
14:05 562.00 562.00 562.00 562.00 2.5K
14:06 560.00 560.00 560.00 560.00 12.5K
14:14 560.05 560.05 560.05 560.05 0.6K
14:16 560.00 560.00 560.00 560.00 2.7K
14:20 558.00 559.00 556.00 556.75 3.8K
14:23 557.00 557.00 556.00 556.00 1.0K
14:27 556.00 556.00 556.00 556.00 13.7K
14:28 555.13 555.13 555.13 555.13 0.9K
14:29 557.00 557.00 557.00 557.00 0.1K
14:30 557.75 557.75 554.00 554.00 21.7K
14:31 556.00 556.00 551.60 554.50 33.7K
14:32 555.00 555.00 554.00 554.00 0.3K
14:34 556.00 556.00 554.50 554.50 4.9K
14:36 555.00 555.00 555.00 555.00 0.2K
14:37 554.00 554.00 554.00 554.00 0.1K
14:39 555.00 555.00 553.60 553.60 0.8K
14:40 556.00 556.00 555.00 555.00 0.1K
14:42 556.00 556.00 553.90 553.90 2.6K
14:48 556.00 556.00 556.00 556.00 0.1K
14:49 555.00 556.00 555.00 556.00 2.0K
14:51 557.00 557.00 557.00 557.00 0.1K
14:52 556.60 556.60 556.60 556.60 0.1K
14:53 556.60 556.60 556.60 556.60 0.2K
14:54 558.00 558.00 558.00 558.00 0.1K
14:58 558.00 558.00 558.00 558.00 0.1K
14:59 557.00 557.66 557.00 557.66 0.2K
15:00 557.66 558.00 557.66 558.00 0.2K
15:01 558.00 558.00 558.00 558.00 0.1K
15:03 558.00 558.00 557.00 557.00 1.0K
15:07 556.06 557.00 556.06 557.00 2.8K
15:08 555.00 555.00 554.46 554.46 3.9K
15:09 554.00 554.00 554.00 554.00 0.5K
15:12 556.00 556.00 556.00 556.00 4.0K
15:14 556.00 556.00 556.00 556.00 1.1K
15:15 557.00 558.00 557.00 558.00 0.1K
15:22 556.00 556.00 556.00 556.00 0.5K
15:30 558.00 558.00 558.00 558.00 0.1K
15:31 557.49 557.49 557.49 557.49 0.1K
15:33 558.00 558.00 558.00 558.00 0.1K
15:37 558.00 558.00 556.49 556.49 0.6K
15:39 557.91 558.00 557.91 558.00 0.0K
15:40 558.00 558.00 558.00 558.00 0.1K
15:41 558.00 558.00 556.50 556.50 0.7K
15:44 558.00 558.00 557.91 557.91 0.1K
15:47 557.49 558.00 557.49 558.00 0.2K
15:50 558.00 558.00 558.00 558.00 0.1K
15:51 558.00 559.00 558.00 559.00 0.7K
15:54 560.00 560.00 560.00 560.00 0.3K
15:55 558.90 558.90 558.60 558.60 0.4K
15:56 560.00 560.00 560.00 560.00 0.0K
15:58 560.00 560.00 560.00 560.00 0.0K
15:59 558.60 558.60 558.60 558.60 0.1K
16:07 558.00 558.00 558.00 558.00 0.1K
16:18 558.66 558.66 558.66 558.66 1.1K
16:19 558.66 559.00 558.66 559.00 0.4K
16:21 557.00 557.00 557.00 557.00 2.1K
16:25 555.90 555.90 555.90 555.90 0.2K
16:27 557.49 557.49 557.49 557.49 0.0K
16:29 558.00 558.29 558.00 558.00 1.5K
16:35 559.00 559.00 559.00 559.00 132.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available