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
08:00 556.96 556.96 556.96 556.96 0.2K
08:01 541.00 558.00 541.00 558.00 0.0K
08:04 550.50 550.50 550.50 550.50 0.4K
08:06 550.49 550.49 550.49 550.49 0.2K
08:10 541.50 553.20 541.50 553.20 1.9K
08:17 540.00 540.00 540.00 540.00 0.1K
08:18 542.92 542.92 541.00 541.00 0.0K
08:27 537.01 537.01 537.01 537.01 2.5K
08:28 535.30 535.30 535.30 535.30 2.5K
08:29 532.22 535.00 532.22 535.00 2.8K
08:30 531.44 534.00 530.00 534.00 6.4K
08:31 535.00 536.00 535.00 535.00 2.8K
08:33 535.00 535.00 533.00 533.20 2.3K
08:34 533.00 533.00 533.00 533.00 0.0K
08:37 530.60 530.60 530.60 530.60 0.0K
08:45 529.48 529.48 529.48 529.48 0.2K
08:48 531.68 531.68 530.04 530.04 1.8K
08:51 532.64 532.64 532.64 532.64 3.0K
08:52 532.00 532.00 532.00 532.00 0.1K
08:53 533.00 533.00 533.00 533.00 0.1K
08:59 534.00 535.00 534.00 535.00 0.6K
09:00 535.01 535.01 535.01 535.01 0.1K
09:01 535.01 535.01 535.01 535.01 0.2K
09:05 533.00 535.00 533.00 535.00 2.9K
09:07 535.00 535.34 535.00 535.34 0.2K
09:08 538.00 538.00 538.00 538.00 0.8K
09:09 538.00 538.00 538.00 538.00 0.4K
09:18 540.00 540.00 538.20 538.20 3.3K
09:20 540.00 540.00 540.00 540.00 0.3K
09:22 540.00 540.00 540.00 540.00 0.2K
09:24 542.00 542.00 542.00 542.00 0.0K
09:26 539.78 539.78 539.78 539.78 0.5K
09:28 539.39 539.39 539.39 539.39 0.4K
09:29 541.01 541.01 541.01 541.01 0.0K
09:30 539.26 539.26 539.26 539.26 0.1K
09:48 539.20 539.20 539.20 539.20 3.5K
09:50 541.00 541.00 541.00 541.00 1.7K
09:56 536.00 536.00 536.00 536.00 0.2K
10:11 535.24 536.00 535.24 536.00 1.6K
10:15 535.00 535.00 535.00 535.00 0.2K
10:20 536.00 536.00 536.00 536.00 0.1K
10:22 536.67 536.67 536.67 536.67 0.3K
10:23 536.00 536.00 536.00 536.00 0.0K
10:30 535.20 535.20 535.20 535.20 7.6K
10:31 536.34 536.34 536.34 536.34 1.0K
10:41 537.00 537.00 537.00 537.00 0.1K
10:42 538.00 538.00 538.00 538.00 0.5K
10:47 537.56 538.00 537.56 538.00 8.7K
10:49 537.00 537.00 537.00 537.00 0.3K
10:51 536.00 536.00 535.56 535.56 1.2K
10:57 537.00 537.00 537.00 537.00 0.2K
11:04 535.84 535.84 535.84 535.84 0.1K
11:05 536.00 537.00 536.00 537.00 0.3K
11:14 535.84 535.84 535.84 535.84 1.6K
11:35 535.84 535.84 535.84 535.84 0.1K
11:42 538.00 538.00 538.00 538.00 5.0K
11:48 535.00 535.00 535.00 535.00 5.8K
11:53 540.00 540.00 540.00 540.00 1.2K
11:55 540.00 540.00 540.00 540.00 0.9K
12:00 541.00 541.00 541.00 541.00 0.3K
12:02 539.00 539.00 539.00 539.00 0.3K
12:09 537.80 537.80 537.80 537.80 7.2K
12:10 536.00 536.00 535.00 535.00 5.5K
12:12 532.00 532.00 532.00 532.00 0.2K
12:13 531.60 531.60 531.60 531.60 1.3K
12:17 532.00 532.00 532.00 532.00 0.7K
12:20 530.67 531.00 530.67 531.00 2.1K
12:21 532.00 532.00 532.00 532.00 0.2K
12:28 532.76 532.76 532.76 532.76 0.0K
12:32 533.00 533.00 533.00 533.00 0.1K
12:44 532.76 532.76 532.76 532.76 0.0K
12:46 533.00 533.00 533.00 533.00 0.3K
12:54 533.00 533.00 533.00 533.00 1.1K
13:01 534.00 534.00 534.00 534.00 0.4K
13:22 535.00 535.00 535.00 535.00 0.2K
13:29 533.00 533.00 533.00 533.00 0.3K
13:32 533.50 533.50 533.50 533.50 0.3K
13:42 533.88 533.88 533.88 533.88 0.0K
13:44 533.00 533.00 533.00 533.00 0.3K
13:45 534.00 534.00 534.00 534.00 0.0K
13:46 533.88 533.88 533.88 533.88 0.1K
13:47 534.00 534.00 534.00 534.00 0.3K
13:52 533.20 533.20 533.20 533.20 5.9K
13:57 533.00 533.00 533.00 533.00 0.4K
14:04 533.56 533.56 533.56 533.56 0.2K
14:09 533.56 533.56 533.56 533.56 0.0K
14:11 533.56 533.56 533.56 533.56 0.0K
14:15 533.87 533.87 533.87 533.87 4.0K
14:21 534.40 534.40 534.40 534.40 0.1K
14:23 534.80 534.80 534.80 534.80 1.0K
14:24 533.00 533.00 533.00 533.00 0.1K
14:26 535.00 535.00 535.00 535.00 0.0K
14:29 535.00 535.00 535.00 535.00 0.2K
14:31 534.00 534.00 529.76 529.76 10.1K
14:32 529.76 529.76 529.76 529.76 0.0K
14:33 529.76 529.76 529.76 529.76 0.8K
14:34 530.00 530.00 530.00 530.00 0.2K
14:36 529.76 530.00 529.76 530.00 0.2K
14:40 530.00 530.00 530.00 530.00 2.4K
14:51 528.00 528.00 527.00 527.00 4.5K
14:53 527.76 527.76 526.00 526.00 0.9K
14:54 526.00 527.00 526.00 526.00 4.1K
14:56 525.00 525.00 525.00 525.00 0.0K
14:58 526.40 526.40 525.00 525.00 0.1K
15:00 526.10 526.10 526.10 526.10 0.0K
15:01 527.00 527.00 527.00 527.00 0.3K
15:03 524.90 524.90 524.90 524.90 1.3K
15:09 526.10 526.17 526.10 526.17 1.0K
15:11 524.50 524.50 524.50 524.50 4.1K
15:12 526.25 527.00 526.25 527.00 4.5K
15:13 526.64 527.00 526.64 527.00 2.5K
15:15 524.84 527.00 524.84 527.00 4.2K
15:16 526.76 526.76 526.76 526.76 0.7K
15:17 525.00 527.00 525.00 527.00 0.4K
15:18 529.00 529.00 529.00 529.00 0.3K
15:22 527.56 527.56 527.56 527.56 0.7K
15:23 529.00 532.00 529.00 532.00 6.4K
15:24 533.00 533.00 533.00 533.00 0.0K
15:26 529.84 529.84 529.84 529.84 0.3K
15:27 531.64 531.64 531.64 531.64 0.0K
15:35 529.00 529.00 529.00 529.00 0.0K
15:36 530.00 530.50 530.00 530.50 3.7K
15:40 528.00 534.57 528.00 534.57 33.4K
15:44 528.00 528.00 528.00 528.00 0.0K
15:45 529.80 529.80 529.80 529.80 1.5K
15:53 528.00 528.00 528.00 528.00 0.0K
15:55 528.56 528.56 528.56 528.56 0.0K
15:57 528.00 528.00 527.00 527.00 0.2K
15:58 527.56 527.56 527.56 527.56 2.0K
16:01 528.80 531.00 528.80 528.80 5.5K
16:03 529.56 532.00 529.56 532.00 1.4K
16:04 529.00 529.00 527.00 527.00 0.7K
16:08 527.00 528.28 527.00 528.28 0.1K
16:11 528.00 528.00 528.00 528.00 0.0K
16:12 527.50 529.00 527.50 528.00 9.2K
16:14 527.00 527.00 527.00 527.00 0.1K
16:21 528.00 528.00 527.00 527.00 0.7K
16:22 526.00 526.00 524.00 524.00 2.0K
16:23 526.00 526.00 526.00 526.00 0.0K
16:27 524.00 524.00 524.00 524.00 0.3K
16:28 524.00 524.00 524.00 524.00 0.1K
16:29 524.00 524.92 523.00 523.00 1.7K
16:35 524.00 524.00 524.00 524.00 18.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available