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
08:00 550.00 553.00 550.00 553.00 0.1K
08:01 549.00 549.00 545.00 545.00 2.3K
08:02 548.88 548.88 548.88 548.88 0.0K
08:03 543.76 550.40 543.76 550.40 4.7K
08:04 546.88 546.88 546.88 546.88 0.0K
08:05 541.10 541.10 534.00 540.29 3.6K
08:06 540.85 540.85 540.85 540.85 0.2K
08:07 544.00 544.00 544.00 544.00 1.8K
08:08 545.00 545.00 545.00 545.00 0.5K
08:09 543.91 543.91 543.91 543.91 0.0K
08:11 543.49 543.49 543.49 543.49 0.2K
08:17 544.00 544.00 543.49 543.49 0.1K
08:18 547.00 547.00 547.00 547.00 1.8K
08:19 548.00 548.00 548.00 548.00 0.6K
08:20 546.00 546.00 546.00 546.00 0.0K
08:30 544.00 546.00 544.00 546.00 0.7K
08:34 543.75 543.75 543.75 543.75 2.5K
08:36 543.75 543.75 543.75 543.75 4.5K
08:38 540.46 546.00 540.46 542.00 6.0K
08:39 544.00 544.00 544.00 544.00 2.2K
08:40 538.00 540.88 538.00 540.88 0.6K
08:42 540.00 540.00 540.00 540.00 0.4K
08:43 543.75 543.75 543.75 543.75 5.0K
08:44 542.00 543.00 542.00 543.00 3.7K
08:46 544.50 544.50 544.50 544.50 0.1K
08:48 542.00 542.00 542.00 542.00 1.1K
08:50 540.00 540.00 539.00 539.50 18.0K
08:51 539.00 541.00 537.00 541.00 8.3K
08:52 540.22 540.22 540.22 540.22 0.2K
08:59 538.00 538.00 538.00 538.00 0.0K
09:00 541.00 541.22 541.00 541.22 0.4K
09:02 541.22 541.22 541.22 541.22 0.0K
09:03 541.22 541.22 541.22 541.22 0.3K
09:08 542.00 542.00 542.00 542.00 0.0K
09:09 540.00 542.00 540.00 542.00 3.5K
09:14 541.22 541.22 541.22 541.22 0.2K
09:15 542.00 542.00 542.00 542.00 0.0K
09:21 540.00 540.00 540.00 540.00 3.8K
09:25 542.00 543.00 542.00 543.00 0.6K
09:30 544.22 544.22 544.22 544.22 0.2K
09:53 542.00 542.00 542.00 542.00 1.0K
09:54 543.00 543.00 543.00 543.00 0.0K
09:59 542.00 542.00 542.00 542.00 0.0K
10:06 541.48 541.48 541.48 541.48 1.5K
10:07 541.48 541.48 541.48 541.48 0.1K
10:08 541.48 541.48 541.48 541.48 0.0K
10:25 540.60 540.60 540.60 540.60 0.2K
10:30 542.00 542.74 542.00 542.74 0.7K
10:31 542.00 542.00 542.00 542.00 0.2K
10:32 542.25 542.25 542.25 542.25 0.9K
10:33 543.00 543.00 540.00 540.00 1.3K
10:39 541.00 541.00 541.00 541.00 0.4K
10:49 540.90 540.90 540.90 540.90 0.2K
10:56 543.00 543.00 543.00 543.00 0.3K
11:04 543.00 543.00 541.00 541.00 0.5K
11:15 542.52 543.48 542.52 543.48 3.0K
11:19 542.00 544.00 542.00 544.00 3.3K
11:22 543.48 543.48 543.48 543.48 0.7K
11:25 544.00 544.00 541.00 541.00 2.6K
11:26 540.00 540.00 540.00 540.00 0.9K
11:30 541.22 541.22 541.22 541.22 2.0K
11:36 540.00 540.00 540.00 540.00 1.4K
11:43 541.49 541.49 541.49 541.49 0.3K
11:47 540.00 540.00 540.00 540.00 0.2K
11:50 539.00 539.00 533.00 534.00 5.1K
11:51 532.00 534.00 532.00 534.00 4.5K
11:52 537.00 537.00 534.00 537.00 0.8K
11:53 535.00 538.00 535.00 538.00 1.4K
11:54 537.49 537.49 537.49 537.49 0.2K
11:55 539.34 539.34 539.34 539.34 1.9K
11:56 535.00 536.00 535.00 536.00 4.9K
11:59 537.71 537.71 537.71 537.71 0.7K
12:00 535.00 535.00 535.00 535.00 1.6K
12:01 537.49 537.49 537.49 537.49 0.1K
12:04 537.91 537.91 535.00 535.00 0.2K
12:09 535.00 536.00 535.00 536.00 10.0K
12:10 536.00 536.00 536.00 536.00 0.1K
12:13 538.00 538.00 538.00 538.00 0.0K
12:14 537.00 537.00 537.00 537.00 0.0K
12:15 538.01 538.01 537.00 537.94 2.5K
12:16 537.83 537.83 536.00 537.49 4.1K
12:19 536.05 536.05 536.05 536.05 0.6K
12:22 538.00 538.00 538.00 538.00 0.3K
12:26 538.00 538.00 538.00 538.00 0.2K
12:35 536.70 538.00 536.70 538.00 0.7K
12:36 538.00 538.00 538.00 538.00 0.5K
12:37 543.00 543.00 543.00 543.00 3.5K
12:40 541.00 541.00 540.00 540.00 0.2K
12:43 539.00 539.00 539.00 539.00 0.3K
13:05 540.00 540.00 540.00 540.00 0.4K
13:11 541.00 541.00 541.00 541.00 0.1K
13:13 542.49 543.78 542.49 543.78 2.2K
13:19 540.75 540.75 540.75 540.75 0.7K
13:20 544.34 544.34 544.34 544.34 1.7K
13:21 543.00 543.00 543.00 543.00 0.2K
13:25 542.60 544.71 542.60 544.71 2.2K
13:26 542.00 544.00 542.00 544.00 3.2K
13:27 544.00 544.00 543.00 543.00 2.5K
13:30 543.00 543.00 543.00 543.00 0.2K
13:34 545.00 545.00 545.00 545.00 0.1K
13:35 545.00 545.66 545.00 545.66 0.2K
13:43 545.80 545.80 545.80 545.80 0.9K
13:46 546.00 546.00 546.00 546.00 0.5K
13:50 546.49 546.49 546.49 546.49 0.1K
13:53 546.25 546.25 546.25 546.25 5.4K
13:54 544.00 544.00 544.00 544.00 2.7K
13:56 546.81 546.81 546.81 546.81 1.0K
13:57 545.00 545.00 545.00 545.00 0.3K
13:58 545.00 545.00 545.00 545.00 0.7K
14:10 544.00 544.00 544.00 544.00 0.3K
14:12 543.60 543.60 543.60 543.60 0.1K
14:22 543.00 543.00 543.00 543.00 0.2K
14:27 543.00 543.00 543.00 543.00 0.2K
14:30 543.00 543.00 543.00 543.00 0.4K
14:33 543.00 544.00 543.00 544.00 0.1K
14:34 544.00 544.00 544.00 544.00 0.1K
14:35 544.66 544.66 544.66 544.66 0.1K
14:38 545.00 545.00 545.00 545.00 1.1K
14:40 547.00 547.00 547.00 547.00 0.1K
14:42 546.22 547.50 546.22 547.50 2.9K
14:44 546.00 547.00 546.00 547.00 0.7K
14:47 545.00 546.91 545.00 546.91 0.2K
14:58 545.00 545.00 545.00 545.00 0.0K
15:01 547.00 547.00 547.00 547.00 0.0K
15:02 544.90 546.49 544.90 546.49 0.0K
15:04 545.00 545.00 545.00 545.00 0.6K
15:05 547.00 547.00 547.00 547.00 0.0K
15:14 546.00 546.00 546.00 546.00 0.5K
15:19 547.00 547.00 547.00 547.00 0.3K
15:21 547.00 548.00 547.00 548.00 0.5K
15:23 551.00 551.00 551.00 551.00 0.6K
15:24 551.00 551.00 551.00 551.00 4.9K
15:25 553.00 554.00 552.78 552.78 1.6K
15:26 553.00 553.00 553.00 553.00 1.3K
15:28 554.00 555.00 554.00 555.00 0.3K
15:29 555.00 555.00 554.00 554.00 4.8K
15:30 552.78 552.78 552.78 552.78 0.5K
15:33 553.90 553.90 553.00 553.00 1.2K
15:34 553.98 554.00 553.98 554.00 0.7K
15:35 555.00 556.00 555.00 555.06 0.7K
15:36 554.00 554.00 554.00 554.00 0.7K
15:39 552.00 552.00 552.00 552.00 0.4K
15:41 550.00 551.00 550.00 551.00 1.0K
15:42 553.00 553.00 553.00 553.00 0.0K
15:43 552.00 552.00 552.00 552.00 1.1K
15:45 551.00 551.00 551.00 551.00 0.3K
15:49 551.49 551.49 551.49 551.49 0.8K
15:55 549.00 549.75 549.00 549.75 3.1K
16:00 549.00 551.00 549.00 551.00 1.0K
16:04 549.00 549.00 549.00 549.00 0.1K
16:05 549.00 549.00 549.00 549.00 1.4K
16:06 549.00 549.00 549.00 549.00 0.5K
16:07 549.00 549.00 549.00 549.00 0.0K
16:08 548.00 548.00 548.00 548.00 0.4K
16:11 549.00 549.00 548.66 549.00 0.5K
16:13 549.49 549.49 549.49 549.49 0.1K
16:14 547.00 547.00 547.00 547.00 1.7K
16:15 549.00 549.00 547.60 549.00 0.6K
16:16 547.00 549.00 547.00 549.00 0.3K
16:17 549.00 549.00 549.00 549.00 0.0K
16:18 549.00 549.00 549.00 549.00 0.6K
16:19 549.00 549.00 549.00 549.00 0.2K
16:20 548.00 548.00 548.00 548.00 0.3K
16:21 548.00 550.00 548.00 550.00 0.9K
16:22 550.00 550.00 550.00 550.00 1.0K
16:23 548.00 548.00 548.00 548.00 0.3K
16:24 548.00 548.00 548.00 548.00 0.0K
16:27 549.00 549.00 549.00 549.00 0.1K
16:28 549.00 549.00 549.00 549.00 0.2K
16:35 550.00 550.00 550.00 550.00 38.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available