Ashtead Technology Holdings

ATAS
🏛️ uk →
368.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 533.92 533.92 533.92 533.92 0.2K
08:05 534.08 534.08 534.08 534.08 0.1K
08:07 541.00 541.00 541.00 541.00 0.0K
08:17 535.00 536.98 535.00 536.98 2.6K
08:18 535.00 537.00 535.00 537.00 1.5K
08:28 534.54 535.67 534.54 535.67 0.0K
08:33 535.64 535.64 534.35 534.35 0.0K
08:35 534.35 534.35 534.35 534.35 0.0K
08:36 536.00 536.00 536.00 536.00 0.0K
08:40 533.00 533.00 533.00 533.00 0.2K
08:43 534.03 534.03 534.03 534.03 0.3K
08:44 534.00 534.00 534.00 534.00 0.4K
08:52 534.78 534.78 534.78 534.78 0.1K
08:56 537.00 537.00 537.00 537.00 2.4K
08:59 538.00 538.00 538.00 538.00 0.0K
09:00 537.03 537.03 537.03 537.03 0.1K
09:11 537.00 538.00 537.00 538.00 0.4K
09:12 538.00 538.00 538.00 538.00 0.1K
09:16 532.00 532.00 532.00 532.00 2.9K
09:17 532.00 532.00 531.00 531.00 0.6K
09:21 532.00 532.00 530.00 530.00 2.3K
09:22 530.00 530.00 528.00 528.00 1.6K
09:25 528.35 528.35 528.35 528.35 2.0K
09:34 528.80 528.80 528.80 528.80 6.8K
09:36 527.56 527.56 527.56 527.56 0.7K
09:37 528.34 528.34 528.34 528.34 0.2K
09:40 522.00 524.00 522.00 524.00 11.9K
09:41 524.34 526.00 524.00 526.00 5.9K
09:42 526.00 528.00 526.00 526.00 11.0K
09:44 526.36 526.36 526.36 526.36 0.0K
09:45 526.00 527.34 526.00 527.34 0.0K
09:48 527.34 527.34 527.34 527.34 1.0K
09:49 528.00 528.00 527.00 527.00 1.1K
09:51 528.01 528.01 528.01 528.01 0.0K
09:54 527.83 527.83 527.83 527.83 0.2K
09:56 528.34 529.00 528.34 529.00 3.8K
09:59 530.00 530.00 530.00 530.00 0.0K
10:03 532.00 532.00 532.00 532.00 0.2K
10:06 534.00 534.00 534.00 534.00 0.5K
10:17 537.00 537.00 537.00 537.00 0.0K
10:18 535.00 535.00 535.00 535.00 0.7K
10:19 535.00 535.00 535.00 535.00 0.3K
10:30 535.54 535.54 535.54 535.54 0.7K
10:31 533.00 533.00 532.00 532.00 3.7K
10:32 533.00 533.00 533.00 533.00 1.8K
10:33 533.00 533.00 533.00 533.00 0.1K
10:38 533.00 533.00 532.00 532.00 2.8K
10:39 534.00 535.00 534.00 535.00 1.4K
10:40 533.00 539.14 533.00 539.14 35.4K
10:41 538.00 538.00 538.00 538.00 0.6K
10:42 537.00 537.00 537.00 537.00 0.1K
10:53 538.52 538.52 538.52 538.52 0.1K
10:55 538.52 538.52 538.52 538.52 0.0K
11:01 540.00 540.00 538.78 538.78 0.8K
11:02 541.00 541.00 541.00 541.00 0.3K
11:04 539.88 539.88 539.88 539.88 0.2K
11:05 539.00 540.30 539.00 540.30 1.6K
11:15 540.44 540.44 540.44 540.44 0.2K
11:28 540.20 540.20 540.20 540.20 0.7K
11:33 541.34 541.34 541.34 541.34 0.0K
11:34 541.34 541.34 541.34 541.34 0.6K
11:42 540.00 540.20 540.00 540.20 3.4K
11:45 538.00 538.00 538.00 538.00 0.3K
11:47 538.00 538.00 538.00 538.00 25.0K
11:50 537.00 537.00 537.00 537.00 0.2K
12:05 537.00 537.00 537.00 537.00 0.6K
12:08 536.00 536.00 536.00 536.00 0.1K
12:22 538.00 538.00 538.00 538.00 0.3K
12:23 539.00 539.00 539.00 539.00 0.1K
12:24 539.00 539.00 539.00 539.00 0.2K
12:30 540.00 540.44 538.00 538.00 208.6K
12:31 541.00 541.00 540.00 540.00 2.9K
12:33 539.00 540.00 539.00 539.00 2.7K
12:34 538.00 538.00 538.00 538.00 100.0K
12:35 538.00 538.00 538.00 538.00 50.0K
12:36 539.00 539.00 539.00 539.00 0.5K
12:37 538.00 538.00 538.00 538.00 2.3K
12:39 538.00 538.00 538.00 538.00 0.0K
12:40 538.00 538.00 538.00 538.00 0.1K
12:42 538.00 539.00 538.00 539.00 3.3K
12:43 538.54 541.00 538.54 540.00 5.6K
12:45 539.00 539.00 538.00 538.00 302.2K
12:46 538.00 538.54 538.00 538.54 275.6K
12:47 538.00 538.00 538.00 538.00 249.5K
12:50 539.00 539.00 539.00 539.00 2.7K
12:51 539.54 539.54 539.54 539.54 0.9K
12:57 538.00 538.00 538.00 538.00 5.1K
12:58 538.00 538.00 538.00 538.00 2.9K
12:59 538.00 538.00 538.00 538.00 0.0K
13:03 541.00 541.00 538.00 538.00 9.0K
13:04 539.00 539.00 539.00 539.00 0.7K
13:05 540.00 540.00 540.00 540.00 0.3K
13:10 540.00 540.00 540.00 540.00 0.5K
13:14 539.00 539.00 539.00 539.00 0.4K
13:15 539.00 539.00 539.00 539.00 6.6K
13:19 538.00 538.00 538.00 538.00 0.2K
13:20 538.00 538.00 538.00 538.00 0.0K
13:21 538.20 538.20 538.00 538.00 0.3K
13:23 538.00 538.00 538.00 538.00 0.1K
13:25 538.00 539.03 538.00 539.03 0.2K
13:26 538.00 538.00 538.00 538.00 0.1K
13:28 538.00 538.00 538.00 538.00 0.1K
13:29 540.00 540.00 540.00 540.00 0.4K
13:33 542.00 542.00 542.00 542.00 1.0K
13:34 543.00 544.01 541.39 544.01 10.9K
13:35 543.50 543.50 543.50 543.50 1.6K
13:36 543.08 543.08 542.00 542.00 2.4K
13:38 542.00 543.00 538.00 538.00 6.6K
13:50 538.54 538.54 538.54 538.54 1.4K
13:52 538.00 538.00 538.00 538.00 1.1K
13:53 538.00 538.00 538.00 538.00 1.4K
13:54 539.00 539.00 537.00 537.00 1.5K
13:58 538.03 538.03 537.00 537.00 0.7K
14:00 537.00 539.00 537.00 539.00 13.7K
14:01 538.00 538.00 538.00 538.00 25.1K
14:02 538.54 538.54 538.54 538.54 0.4K
14:06 538.54 538.54 538.54 538.54 3.6K
14:07 538.00 538.00 538.00 538.00 0.9K
14:08 539.00 539.00 539.00 539.00 0.3K
14:11 539.00 539.00 537.00 537.00 17.4K
14:12 538.00 538.00 538.00 538.00 1.4K
14:14 538.00 538.00 538.00 538.00 0.2K
14:15 538.00 538.00 538.00 538.00 0.1K
14:18 537.64 537.64 537.64 537.64 0.0K
14:19 537.88 538.93 537.88 538.93 1.6K
14:23 537.00 537.00 537.00 537.00 0.9K
14:26 537.00 537.00 537.00 537.00 0.2K
14:28 539.00 539.00 539.00 539.00 0.4K
14:30 540.00 540.00 540.00 540.00 1.4K
14:31 541.00 541.00 541.00 541.00 0.0K
14:32 537.00 537.00 537.00 537.00 0.2K
14:33 537.00 537.00 537.00 537.00 1.4K
14:35 537.00 537.00 537.00 537.00 0.0K
14:36 538.03 538.03 537.52 537.52 6.1K
14:37 538.00 538.00 538.00 538.00 0.2K
14:38 537.00 537.00 537.00 537.00 0.0K
14:40 537.00 537.52 537.00 537.52 0.8K
14:41 537.00 537.00 537.00 537.00 0.1K
14:43 536.00 536.00 536.00 536.00 0.3K
14:45 536.00 536.00 536.00 536.00 0.9K
14:48 535.00 535.00 535.00 535.00 0.2K
14:51 535.00 535.00 535.00 535.00 0.2K
14:52 535.00 535.00 535.00 535.00 0.3K
14:53 535.00 535.00 535.00 535.00 0.2K
14:55 535.00 535.00 535.00 535.00 0.3K
14:56 535.00 535.00 535.00 535.00 0.0K
14:58 534.00 534.00 534.00 534.00 0.9K
14:59 533.67 533.67 533.67 533.67 0.8K
15:00 533.00 535.00 533.00 535.00 3.4K
15:01 539.00 539.00 539.00 539.00 1.6K
15:02 538.00 538.00 538.00 538.00 0.0K
15:03 540.00 540.00 538.00 538.00 3.1K
15:05 540.00 540.00 540.00 540.00 0.1K
15:06 540.00 540.00 540.00 540.00 0.4K
15:07 538.00 538.00 538.00 538.00 1.5K
15:08 538.00 538.00 538.00 538.00 0.5K
15:15 537.00 537.00 537.00 537.00 0.2K
15:19 539.00 539.00 539.00 539.00 0.1K
15:21 539.00 539.00 539.00 539.00 0.0K
15:22 538.00 538.00 538.00 538.00 4.8K
15:23 538.00 538.00 538.00 538.00 0.8K
15:24 538.00 538.00 538.00 538.00 0.1K
15:26 539.00 539.00 539.00 539.00 1.0K
15:29 537.00 538.00 537.00 537.00 14.4K
15:31 539.00 539.00 539.00 539.00 0.2K
15:32 537.00 537.00 537.00 537.00 0.2K
15:34 537.00 537.00 537.00 537.00 0.2K
15:35 537.00 537.00 537.00 537.00 0.1K
15:36 538.00 538.00 538.00 538.00 0.2K
15:40 537.00 537.00 536.00 536.00 0.4K
15:41 538.00 538.00 538.00 538.00 2.2K
15:42 538.00 538.00 538.00 538.00 0.1K
15:44 538.00 538.00 538.00 538.00 0.0K
15:45 538.00 538.00 538.00 538.00 1.0K
15:46 537.00 537.00 537.00 537.00 0.6K
15:49 538.00 538.00 538.00 538.00 0.2K
15:50 539.00 539.00 539.00 539.00 0.1K
15:54 537.52 537.52 537.52 537.52 0.3K
15:55 538.34 539.00 537.00 539.00 75.5K
15:56 538.00 538.00 538.00 538.00 125.5K
15:57 538.00 538.00 537.00 537.00 25.3K
15:58 539.00 539.00 539.00 539.00 0.9K
15:59 538.00 538.00 538.00 538.00 0.2K
16:00 538.20 538.20 538.00 538.00 4.8K
16:02 538.80 538.80 538.80 538.80 10.0K
16:06 539.00 539.00 539.00 539.00 0.2K
16:07 538.00 538.00 538.00 538.00 1.2K
16:08 538.00 538.00 537.00 537.00 1.0K
16:14 537.00 539.00 537.00 538.00 0.8K
16:17 537.00 537.00 537.00 537.00 0.4K
16:19 537.00 537.00 537.00 537.00 0.6K
16:20 537.00 537.00 537.00 537.00 0.0K
16:21 538.00 538.00 538.00 538.00 10.9K
16:22 538.00 540.00 538.00 540.00 33.0K
16:23 539.00 539.00 539.00 539.00 0.4K
16:24 539.00 539.00 538.00 538.00 0.6K
16:25 539.00 539.00 539.00 539.00 0.5K
16:26 540.00 541.00 540.00 541.00 0.9K
16:27 542.00 542.00 542.00 542.00 0.1K
16:28 540.00 540.00 540.00 540.00 0.7K
16:29 540.00 540.00 540.00 540.00 0.1K
16:35 541.00 541.00 541.00 541.00 39.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available