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
08:00 545.14 545.14 545.14 545.14 0.4K
08:02 545.14 545.14 545.14 545.14 0.5K
08:03 544.11 544.11 544.11 544.11 5.0K
08:08 539.15 543.00 539.00 543.00 3.2K
08:14 540.98 540.98 540.98 540.98 0.0K
08:19 542.00 542.00 542.00 542.00 0.0K
08:20 542.00 542.00 542.00 542.00 0.0K
08:23 538.20 538.20 538.20 538.20 0.3K
08:32 541.00 541.00 541.00 541.00 2.6K
08:34 541.00 541.00 541.00 541.00 0.0K
08:35 540.00 540.00 540.00 540.00 0.1K
08:42 542.00 542.00 542.00 542.00 0.5K
08:57 541.60 541.60 541.60 541.60 0.6K
09:02 543.00 543.00 543.00 543.00 0.4K
09:04 541.60 541.60 541.60 541.60 0.2K
09:15 541.60 541.60 541.60 541.60 0.1K
09:18 540.00 540.00 540.00 540.00 0.4K
09:19 546.00 546.00 546.00 546.00 0.0K
09:29 544.50 546.06 544.50 546.06 1.5K
09:31 546.95 546.95 546.95 546.95 0.3K
09:32 550.00 550.00 550.00 550.00 5.7K
09:35 546.95 548.00 546.95 548.00 0.7K
09:42 547.30 547.30 547.30 547.30 0.2K
09:44 546.32 546.32 546.32 546.32 0.9K
09:48 547.30 547.30 547.30 547.30 0.4K
09:50 547.30 547.30 547.30 547.30 4.7K
09:52 548.00 548.00 548.00 548.00 0.6K
10:05 547.00 547.00 547.00 547.00 1.2K
10:06 546.60 546.60 546.60 546.60 0.3K
10:08 548.00 548.00 548.00 548.00 0.1K
10:09 549.60 549.60 549.60 549.60 0.4K
10:11 547.00 547.00 547.00 547.00 0.8K
10:31 547.30 547.30 547.30 547.30 0.7K
10:34 547.30 547.30 547.30 547.30 0.1K
10:37 546.60 546.60 546.60 546.60 0.8K
10:46 547.30 547.30 547.30 547.30 0.3K
10:48 547.00 547.00 547.00 547.00 0.3K
10:55 547.30 547.30 547.30 547.30 1.5K
10:56 547.30 547.30 547.30 547.30 0.1K
10:57 548.00 548.00 546.00 546.00 0.7K
11:01 545.32 545.32 545.32 545.32 0.1K
11:02 542.64 542.64 542.64 542.64 3.7K
11:03 544.00 544.00 542.00 542.00 0.2K
11:06 544.25 544.25 544.25 544.25 0.1K
11:11 544.70 544.70 544.70 544.70 0.1K
11:12 542.48 542.48 542.48 542.48 0.5K
11:16 543.15 543.15 543.15 543.15 0.4K
11:17 543.15 543.15 543.15 543.15 0.4K
11:26 543.15 543.15 543.15 543.15 0.0K
11:29 543.15 543.15 543.15 543.15 0.3K
11:35 540.50 544.00 540.50 544.00 0.2K
11:40 542.82 543.00 541.50 541.50 0.2K
11:41 544.00 544.00 544.00 544.00 0.4K
11:43 544.25 544.25 544.25 544.25 0.5K
11:45 542.90 542.90 542.90 542.90 0.6K
12:02 546.00 546.00 546.00 546.00 0.0K
12:10 546.50 546.50 545.50 545.50 6.2K
12:15 545.00 545.00 545.00 545.00 0.0K
12:23 544.00 544.00 544.00 544.00 0.1K
12:33 545.24 545.24 545.24 545.24 0.5K
12:46 545.25 545.25 545.25 545.25 1.2K
12:50 543.00 543.00 543.00 543.00 0.0K
12:56 543.00 543.00 543.00 543.00 0.0K
13:15 542.60 542.60 542.60 542.60 0.2K
13:27 542.00 542.00 542.00 542.00 0.0K
13:40 541.48 541.48 541.48 541.48 0.6K
13:41 541.00 541.00 541.00 541.00 2.6K
13:54 545.00 545.00 545.00 545.00 0.1K
13:55 544.52 544.52 544.52 544.52 4.7K
14:01 546.00 546.00 546.00 546.00 0.1K
14:05 544.60 544.60 544.60 544.60 1.1K
14:11 544.52 544.52 544.52 544.52 2.8K
14:13 544.00 544.00 544.00 544.00 4.9K
14:14 541.50 541.50 541.00 541.00 0.7K
14:15 542.00 543.00 542.00 543.00 0.0K
14:22 541.00 543.00 541.00 543.00 4.8K
14:25 544.00 544.00 544.00 544.00 0.2K
14:39 543.00 543.00 543.00 543.00 0.2K
14:45 543.80 543.80 543.80 543.80 0.1K
14:50 543.66 543.66 543.66 543.66 0.0K
14:51 542.00 542.00 542.00 542.00 0.0K
14:52 544.00 544.00 544.00 544.00 0.4K
14:55 544.66 544.66 543.00 543.00 1.9K
15:06 544.80 544.80 544.80 544.80 0.1K
15:10 544.00 544.00 544.00 544.00 0.1K
15:12 545.00 545.00 545.00 545.00 0.1K
15:13 544.00 544.00 544.00 544.00 1.1K
15:16 543.75 543.90 543.75 543.90 20.5K
15:20 543.50 543.83 543.50 543.83 0.1K
15:21 543.00 543.00 543.00 543.00 0.0K
15:22 543.00 543.66 543.00 543.66 0.4K
15:23 542.00 542.00 542.00 542.00 0.2K
15:27 542.50 543.70 542.50 543.70 1.1K
15:30 542.50 542.50 542.50 542.50 6.6K
15:34 543.49 543.49 543.49 543.49 0.4K
15:36 542.50 542.50 542.50 542.50 25.0K
15:38 539.00 540.00 538.00 538.00 2.1K
15:40 536.00 537.00 536.00 537.00 183.5K
15:41 539.00 539.00 539.00 539.00 1.7K
15:46 539.00 539.00 539.00 539.00 0.3K
15:48 539.49 539.49 539.49 539.49 0.1K
15:49 539.49 539.49 538.31 538.31 4.7K
15:55 537.00 537.00 537.00 537.00 0.0K
15:56 538.80 538.80 537.87 537.87 5.0K
15:58 538.80 538.80 538.80 538.80 1.9K
16:00 537.00 538.00 537.00 538.00 0.2K
16:05 540.00 540.66 540.00 540.66 2.9K
16:07 540.66 541.00 540.66 541.00 0.8K
16:09 540.80 542.00 540.80 542.00 0.9K
16:14 543.00 543.00 543.00 543.00 0.7K
16:15 543.00 543.00 543.00 543.00 0.2K
16:17 541.00 541.00 541.00 541.00 0.0K
16:19 542.00 542.00 542.00 542.00 0.2K
16:20 542.00 542.00 540.00 540.00 3.6K
16:21 542.00 542.00 542.00 542.00 0.3K
16:23 540.00 540.00 540.00 540.00 0.1K
16:24 540.00 542.00 540.00 540.00 0.3K
16:25 542.00 542.00 540.00 540.00 0.5K
16:26 539.00 539.00 539.00 539.00 0.4K
16:28 539.00 539.00 539.00 539.00 0.1K
16:29 539.00 540.98 539.00 540.98 0.4K
16:35 540.00 540.00 540.00 540.00 19.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available