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
08:00 545.00 552.00 545.00 552.00 1.0K
08:03 543.40 543.40 543.40 543.40 0.4K
08:08 541.00 541.00 535.00 535.00 1.1K
08:09 536.00 536.00 533.95 533.95 0.2K
08:10 535.00 537.00 535.00 537.00 0.8K
08:15 536.10 536.10 536.10 536.10 0.2K
08:22 537.00 537.00 537.00 537.00 25.0K
08:23 536.10 536.10 535.49 535.49 1.0K
08:24 537.00 537.00 537.00 537.00 0.4K
08:25 535.00 539.00 535.00 539.00 0.8K
08:29 539.10 539.10 539.10 539.10 0.1K
08:32 541.00 541.00 541.00 541.00 0.7K
08:42 539.80 542.00 539.80 540.80 0.9K
08:45 545.00 545.00 545.00 545.00 0.1K
08:46 546.00 548.00 546.00 548.00 0.7K
08:47 548.00 548.00 548.00 548.00 0.3K
08:48 548.70 548.70 548.70 548.70 1.1K
08:49 549.36 549.36 549.36 549.36 0.5K
08:50 550.00 550.00 550.00 550.00 0.2K
08:52 549.05 549.05 549.05 549.05 3.4K
08:53 548.00 551.00 548.00 551.00 6.4K
08:58 552.00 553.00 550.00 550.00 0.7K
08:59 551.04 551.04 551.04 551.04 0.1K
09:00 549.44 549.44 549.44 549.44 2.5K
09:01 550.00 551.00 548.00 551.00 1.8K
09:02 549.00 549.00 549.00 549.00 0.1K
09:10 550.22 550.22 550.22 550.22 0.6K
09:11 550.70 550.70 550.70 550.70 5.0K
09:12 554.68 554.68 549.50 549.50 5.7K
09:16 548.00 548.00 547.00 547.00 1.3K
09:17 546.70 547.00 546.70 547.00 0.8K
09:19 546.00 546.00 546.00 546.00 0.6K
09:22 547.00 547.00 546.00 546.00 0.5K
09:23 547.00 547.00 547.00 547.00 0.0K
09:33 547.90 547.90 547.90 547.90 4.4K
09:35 547.00 547.00 547.00 547.00 0.1K
09:36 547.00 547.00 547.00 547.00 0.0K
09:41 547.00 547.00 546.74 546.74 0.6K
10:02 546.00 546.00 544.74 544.74 0.9K
10:15 544.00 544.00 544.00 544.00 0.0K
10:18 544.00 544.00 544.00 544.00 0.4K
10:23 544.22 544.22 544.22 544.22 0.4K
10:29 544.00 544.00 544.00 544.00 0.0K
10:30 545.00 546.00 545.00 546.00 0.2K
10:47 546.22 546.22 546.22 546.22 1.2K
10:48 545.20 546.22 545.20 545.20 4.6K
10:58 547.00 547.00 547.00 547.00 0.0K
11:00 544.00 545.00 544.00 545.00 0.0K
11:06 545.00 545.00 545.00 545.00 1.3K
11:19 544.00 544.00 544.00 544.00 0.0K
11:29 543.40 543.40 543.40 543.40 2.4K
11:32 543.90 543.90 543.90 543.90 1.6K
11:37 544.00 544.00 543.00 543.00 0.3K
11:40 544.00 544.00 544.00 544.00 0.2K
11:46 546.00 546.00 546.00 546.00 1.4K
11:48 546.60 546.60 546.60 546.60 3.3K
12:05 545.96 545.96 545.96 545.96 0.0K
12:15 543.00 543.00 543.00 543.00 3.9K
12:20 547.00 547.00 547.00 547.00 27.3K
12:23 545.00 546.00 545.00 546.00 0.9K
12:24 547.00 547.00 547.00 547.00 0.0K
12:25 547.00 547.00 547.00 547.00 0.3K
12:39 546.96 546.96 546.96 546.96 0.5K
12:48 548.00 548.00 548.00 548.00 0.1K
12:54 548.00 548.00 548.00 548.00 0.0K
12:59 547.00 547.00 547.00 547.00 0.0K
13:00 544.78 544.78 544.78 544.78 1.9K
13:04 546.22 546.22 546.22 546.22 0.2K
13:13 546.70 546.70 546.70 546.70 1.8K
13:15 546.70 546.70 546.70 546.70 1.5K
13:16 546.22 546.22 546.22 546.22 1.0K
13:17 546.70 546.70 546.70 546.70 1.5K
13:18 546.22 547.00 546.22 546.96 1.7K
13:19 546.96 546.96 546.96 546.96 1.3K
13:20 548.00 550.67 548.00 550.67 2.6K
13:21 550.70 550.70 550.67 550.67 1.6K
13:22 551.00 552.56 551.00 552.56 1.0K
13:23 553.60 553.60 553.60 553.60 1.5K
13:24 552.70 552.70 552.70 552.70 0.5K
13:25 552.70 552.70 551.05 551.05 3.0K
13:26 552.70 552.70 552.67 552.67 1.7K
13:27 552.67 552.67 552.67 552.67 1.5K
13:29 550.78 550.78 550.78 550.78 0.1K
13:30 552.00 552.00 548.39 548.78 4.8K
13:31 548.39 548.39 548.39 548.39 3.9K
13:32 548.00 549.00 548.00 549.00 3.8K
13:33 549.00 549.00 549.00 549.00 0.2K
13:35 550.00 552.00 550.00 552.00 0.8K
13:36 551.00 551.00 551.00 551.00 0.2K
13:37 552.00 552.00 551.00 551.00 0.1K
13:39 548.70 552.00 548.70 552.00 4.0K
13:41 552.78 552.78 552.78 552.78 0.8K
13:46 551.00 552.00 550.00 550.00 0.7K
13:48 550.30 550.30 550.30 550.30 2.8K
13:50 550.00 550.00 550.00 550.00 0.0K
13:51 553.00 555.00 553.00 555.00 3.1K
13:55 553.78 553.78 553.78 553.78 0.2K
13:57 552.20 552.20 552.20 552.20 2.5K
13:58 552.52 552.52 552.52 552.52 0.7K
14:00 552.52 552.52 552.52 552.52 0.0K
14:03 552.00 552.00 552.00 552.00 0.2K
14:05 550.78 550.78 550.78 550.78 0.2K
14:08 548.30 548.30 548.30 548.30 0.1K
14:17 551.40 551.40 551.40 551.40 0.5K
14:18 552.00 552.00 552.00 552.00 0.3K
14:21 552.00 552.00 551.61 551.61 0.3K
14:30 552.00 553.00 552.00 553.00 0.4K
14:31 554.00 554.00 554.00 554.00 1.8K
14:37 554.35 554.35 554.35 554.35 0.2K
14:42 554.00 554.00 554.00 554.00 2.1K
14:43 554.00 554.00 554.00 554.00 0.0K
14:44 554.00 554.00 552.00 552.00 0.6K
14:45 555.00 556.00 555.00 556.00 0.6K
14:53 554.00 554.00 554.00 554.00 0.1K
15:01 556.00 556.00 556.00 556.00 0.4K
15:02 556.03 557.00 556.03 557.00 0.0K
15:04 556.03 556.03 556.03 556.03 0.0K
15:05 556.02 556.02 556.02 556.02 0.0K
15:10 557.00 557.00 557.00 557.00 0.2K
15:12 555.00 555.00 555.00 555.00 0.2K
15:16 554.22 554.22 552.00 554.00 5.1K
15:17 554.83 554.83 554.00 554.00 2.2K
15:18 554.00 554.00 554.00 554.00 0.0K
15:19 555.00 555.00 553.60 553.60 10.0K
15:26 553.54 553.54 553.54 553.54 2.9K
15:28 553.00 553.00 553.00 553.00 0.1K
15:39 553.03 553.03 553.03 553.03 2.4K
15:41 553.50 553.50 553.50 553.50 21.5K
15:43 552.50 552.50 552.50 552.50 21.5K
15:44 553.03 553.03 553.03 553.03 1.6K
15:48 551.00 553.00 551.00 553.00 0.1K
15:50 552.50 552.50 552.50 552.50 0.5K
15:52 552.00 552.00 552.00 552.00 0.6K
16:00 552.00 552.00 552.00 552.00 0.6K
16:01 552.00 552.00 552.00 552.00 0.0K
16:02 552.00 552.00 550.00 550.00 0.2K
16:05 547.00 547.00 547.00 547.00 0.3K
16:07 546.78 546.78 546.78 546.78 0.8K
16:08 545.00 545.00 545.00 545.00 0.3K
16:12 546.55 546.55 546.55 546.55 1.9K
16:15 546.00 546.00 546.00 546.00 0.9K
16:17 545.89 545.89 545.89 545.89 0.3K
16:18 545.50 545.50 545.50 545.50 23.8K
16:20 545.00 545.00 542.00 542.00 3.1K
16:21 540.00 540.00 539.00 539.00 3.4K
16:26 541.56 542.00 541.56 542.00 1.8K
16:29 540.00 540.00 540.00 540.00 0.2K
16:35 541.00 541.00 541.00 541.00 21.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available