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
08:00 495.44 496.60 495.44 496.60 0.6K
08:01 504.00 504.00 504.00 504.00 0.1K
08:02 503.00 503.00 503.00 503.00 0.1K
08:04 496.41 503.00 496.40 496.40 4.1K
08:05 495.84 495.84 495.84 495.84 1.4K
08:13 495.77 495.77 495.77 495.77 0.9K
08:18 502.00 502.00 502.00 502.00 0.0K
08:26 502.00 502.00 502.00 502.00 0.0K
08:44 503.00 503.00 503.00 503.00 0.0K
08:50 499.50 499.50 499.50 499.50 0.4K
08:51 500.00 500.00 500.00 500.00 2.0K
08:57 500.68 500.68 499.00 499.00 0.2K
09:10 498.00 498.00 498.00 498.00 0.1K
09:12 498.50 498.50 498.50 498.50 0.0K
09:14 498.50 498.50 498.50 498.50 0.1K
09:15 500.00 501.00 500.00 501.00 0.7K
09:16 499.50 499.50 499.50 499.50 0.0K
09:17 498.85 498.85 498.85 498.85 12.0K
09:18 499.00 499.50 499.00 499.50 0.5K
09:19 497.50 497.50 497.50 497.50 0.8K
09:20 499.00 499.00 499.00 499.00 0.0K
09:21 497.50 497.50 496.50 496.50 3.1K
09:22 495.50 495.50 495.50 495.50 0.5K
09:24 496.00 496.00 496.00 496.00 0.8K
09:30 496.01 496.01 495.00 495.00 2.0K
09:32 496.50 496.50 496.50 496.50 1.1K
09:33 495.50 496.50 495.50 496.50 3.3K
09:45 496.34 496.34 496.34 496.34 0.8K
09:56 497.00 497.00 497.00 497.00 3.7K
10:01 495.30 498.50 495.00 498.50 4.7K
10:04 497.00 497.00 497.00 497.00 0.6K
10:05 496.84 496.84 496.84 496.84 0.2K
10:06 496.02 496.02 496.02 496.02 0.4K
10:09 495.50 495.50 495.50 495.50 4.1K
10:17 497.00 497.00 497.00 497.00 0.1K
10:18 497.00 497.00 497.00 497.00 0.0K
10:22 496.94 496.94 496.94 496.94 0.1K
10:31 496.84 496.84 496.84 496.84 0.2K
10:34 496.06 496.06 496.06 496.06 0.4K
10:36 496.06 496.06 496.06 496.06 0.0K
10:39 497.00 497.00 497.00 497.00 0.1K
10:41 497.00 497.00 497.00 497.00 0.1K
10:43 497.50 499.00 497.50 499.00 2.8K
10:45 499.08 499.08 499.08 499.08 0.1K
10:51 499.50 501.00 499.50 501.00 7.6K
10:52 501.00 501.00 501.00 501.00 0.2K
10:54 502.00 503.00 502.00 503.00 6.8K
10:55 502.00 502.00 502.00 502.00 2.1K
10:58 500.02 500.02 497.00 497.00 5.3K
10:59 497.50 497.50 497.50 497.50 0.8K
11:17 495.50 495.50 495.50 495.50 6.3K
11:23 495.50 495.50 495.50 495.50 0.0K
11:36 497.50 497.50 497.50 497.50 0.0K
11:39 498.58 498.58 498.58 498.58 0.0K
12:02 498.58 498.58 497.92 497.92 0.6K
12:03 497.92 497.92 497.92 497.92 0.9K
12:09 497.92 497.92 497.92 497.92 1.3K
12:15 498.00 498.00 496.92 497.58 2.3K
12:16 498.00 498.00 498.00 498.00 0.3K
12:17 499.00 499.00 499.00 499.00 0.1K
12:23 497.20 497.20 496.50 496.50 1.4K
12:32 496.00 496.00 495.00 495.00 1.9K
12:33 495.00 495.00 495.00 495.00 1.5K
12:34 495.00 495.50 495.00 495.50 6.7K
12:37 495.00 495.00 495.00 495.00 5.8K
12:38 495.00 495.50 495.00 495.50 4.0K
12:48 493.50 495.00 492.00 492.00 29.1K
12:49 491.50 491.50 491.50 491.50 0.1K
12:52 491.00 491.00 490.00 490.00 2.8K
12:59 490.00 490.00 490.00 490.00 2.0K
13:02 490.00 490.00 490.00 490.00 0.0K
13:07 490.39 490.39 490.00 490.00 0.6K
13:18 490.00 490.00 490.00 490.00 3.6K
13:20 490.99 490.99 490.99 490.99 4.1K
13:23 491.00 491.00 491.00 491.00 0.4K
13:25 491.50 491.50 491.50 491.50 0.2K
13:26 493.00 493.00 493.00 493.00 1.0K
13:46 494.00 494.00 494.00 494.00 0.2K
14:00 491.50 491.50 491.00 491.00 0.8K
14:07 492.00 492.50 492.00 492.50 0.4K
14:13 493.50 493.50 493.50 493.50 0.0K
14:14 492.41 492.41 492.41 492.41 0.8K
14:16 494.26 494.26 494.26 494.26 0.1K
14:21 492.72 492.72 492.72 492.72 1.0K
14:23 494.50 495.00 494.50 495.00 4.0K
14:24 495.00 496.00 495.00 496.00 0.5K
14:25 495.50 496.00 495.50 496.00 0.1K
14:30 496.50 498.00 496.50 498.00 0.3K
14:39 498.00 498.50 498.00 498.50 0.1K
14:41 498.50 500.00 498.50 500.00 0.1K
14:43 498.50 498.50 498.50 498.50 0.0K
14:53 498.00 498.50 498.00 498.50 0.1K
14:56 500.00 500.00 500.00 500.00 0.0K
14:57 499.00 499.00 499.00 499.00 0.0K
14:59 498.00 498.00 498.00 498.00 0.1K
15:00 500.00 500.00 500.00 500.00 0.2K
15:01 500.00 502.00 500.00 501.00 1.5K
15:02 501.02 501.02 500.00 500.00 5.9K
15:06 501.00 504.00 501.00 504.00 1.4K
15:07 505.00 505.00 505.00 505.00 0.3K
15:14 504.34 504.34 504.34 504.34 0.3K
15:17 505.00 505.00 505.00 505.00 0.0K
15:18 503.00 503.00 503.00 503.00 0.2K
15:19 503.00 503.00 503.00 503.00 0.5K
15:23 503.00 503.00 501.00 501.00 1.6K
15:26 499.50 499.50 499.50 499.50 0.1K
15:31 499.00 501.00 499.00 501.00 1.3K
15:35 501.00 501.00 501.00 501.00 0.1K
15:38 498.00 498.00 498.00 498.00 0.6K
15:39 496.00 496.00 496.00 496.00 0.1K
15:46 497.50 497.50 497.50 497.50 1.0K
15:47 497.25 497.25 497.25 497.25 1.7K
15:51 496.00 496.00 496.00 496.00 0.4K
15:52 495.00 495.00 495.00 495.00 1.0K
15:53 497.00 498.00 497.00 497.00 4.1K
15:55 497.24 497.24 497.24 497.24 0.0K
16:00 499.00 500.00 499.00 500.00 2.1K
16:05 501.00 501.00 501.00 501.00 0.1K
16:07 498.00 498.00 498.00 498.00 0.7K
16:10 500.00 500.00 500.00 500.00 0.1K
16:13 501.00 501.00 501.00 501.00 0.0K
16:14 499.00 500.00 499.00 500.00 8.4K
16:15 500.00 500.00 500.00 500.00 0.1K
16:21 500.00 500.00 500.00 500.00 0.2K
16:22 500.00 500.00 500.00 500.00 0.1K
16:26 501.00 501.00 501.00 501.00 0.1K
16:27 501.00 501.00 501.00 501.00 0.0K
16:28 500.25 500.25 499.50 499.50 0.6K
16:29 501.00 503.00 500.25 503.00 0.5K
16:35 504.00 504.00 504.00 504.00 93.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available