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
08:00 531.00 531.00 531.00 531.00 0.2K
08:01 532.00 534.04 532.00 534.04 0.1K
08:05 539.00 539.00 539.00 539.00 0.0K
08:10 535.80 535.80 530.00 530.00 5.6K
08:11 533.00 533.00 533.00 533.00 0.4K
08:18 533.90 533.90 533.90 533.90 1.3K
08:24 539.52 539.52 539.52 539.52 4.6K
08:25 539.00 539.00 539.00 539.00 2.1K
08:26 538.00 538.00 538.00 538.00 0.1K
08:30 540.00 541.00 540.00 540.00 1.9K
08:31 539.00 539.00 539.00 539.00 0.1K
08:32 538.98 538.98 538.98 538.98 3.8K
08:34 541.00 541.00 540.66 540.66 0.7K
08:35 540.00 540.00 540.00 540.00 0.1K
08:42 539.49 539.49 539.49 539.49 0.2K
08:52 539.99 539.99 539.99 539.99 1.6K
09:22 542.00 544.04 540.00 540.00 2.8K
09:23 544.00 544.00 544.00 544.00 11.9K
09:24 544.08 544.08 544.08 544.08 11.2K
09:28 543.95 543.95 543.95 543.95 2.0K
09:34 544.34 544.34 544.34 544.34 0.5K
09:39 545.00 545.00 545.00 545.00 0.1K
09:46 546.38 546.38 546.38 546.38 2.0K
10:01 549.00 549.00 545.00 545.00 0.6K
10:02 550.00 550.00 550.00 550.00 0.0K
10:10 547.90 547.90 547.90 547.90 3.8K
10:14 546.00 546.00 546.00 546.00 0.0K
10:16 547.99 547.99 547.99 547.99 0.7K
10:17 547.74 547.74 547.74 547.74 3.0K
10:18 547.32 547.32 547.32 547.32 0.7K
10:19 547.32 547.32 545.00 545.00 4.1K
10:26 544.86 544.86 544.86 544.86 0.0K
10:29 546.00 546.00 546.00 546.00 0.2K
10:33 546.24 546.24 546.24 546.24 0.0K
10:38 548.00 548.25 548.00 548.25 17.0K
10:39 548.25 548.25 548.25 548.25 5.0K
10:40 547.00 547.00 546.00 546.00 0.2K
10:42 547.00 547.00 547.00 547.00 0.4K
10:43 546.86 546.86 546.86 546.86 0.4K
10:49 545.51 545.51 545.51 545.51 0.0K
10:58 546.86 546.86 546.86 546.86 3.0K
11:00 549.00 549.00 549.00 549.00 0.3K
11:04 550.00 551.00 550.00 551.00 1.0K
11:09 549.00 549.00 549.00 549.00 0.0K
11:11 552.00 552.00 552.00 552.00 0.2K
11:13 550.26 550.26 550.26 550.26 0.2K
11:14 549.00 552.00 549.00 552.00 2.7K
11:15 550.00 550.00 550.00 550.00 0.2K
11:25 550.00 550.00 549.00 550.00 12.4K
11:26 550.00 550.00 550.00 550.00 6.0K
11:28 548.00 549.00 548.00 549.00 0.4K
11:31 548.26 548.26 548.26 548.26 0.8K
11:55 550.00 550.00 550.00 550.00 0.2K
11:57 548.00 548.00 548.00 548.00 10.0K
12:03 549.26 549.26 549.26 549.26 0.9K
12:12 549.26 549.26 549.26 549.26 0.0K
12:15 551.00 551.00 551.00 551.00 0.2K
12:27 549.00 549.00 548.00 548.00 0.9K
12:29 548.00 548.00 548.00 548.00 0.0K
12:30 552.00 552.00 552.00 552.00 0.2K
12:33 549.84 549.84 549.84 549.84 0.0K
12:37 549.84 549.84 549.84 549.84 0.5K
12:38 550.30 550.30 550.30 550.30 0.3K
12:39 549.84 549.84 549.84 549.84 0.4K
12:40 550.30 550.30 550.30 550.30 0.0K
12:48 550.30 550.30 550.30 550.30 0.3K
12:49 550.30 550.30 550.30 550.30 0.7K
12:54 550.30 550.30 550.30 550.30 0.0K
12:55 549.84 549.84 549.84 549.84 0.6K
12:56 549.84 550.28 549.84 550.28 0.9K
12:57 549.42 549.42 549.42 549.42 0.4K
12:58 550.28 550.28 550.28 550.28 0.1K
12:59 549.00 552.00 549.00 552.00 0.9K
13:01 548.34 548.34 548.34 548.34 0.0K
13:12 549.28 549.28 549.28 549.28 0.1K
13:17 548.00 548.00 545.00 545.00 0.6K
13:28 546.56 546.56 546.56 546.56 0.2K
13:32 546.00 546.50 546.00 546.50 34.4K
13:37 545.00 545.00 542.00 542.00 0.4K
13:43 544.56 544.56 544.56 544.56 0.1K
13:49 545.00 545.00 545.00 545.00 0.0K
13:50 542.00 542.00 542.00 542.00 0.3K
13:52 542.99 542.99 542.99 542.99 0.5K
13:57 541.00 541.00 541.00 541.00 0.4K
13:59 541.51 541.51 541.51 541.51 0.0K
14:00 543.97 543.97 543.97 543.97 5.0K
14:03 541.00 541.00 540.00 540.00 0.4K
14:06 540.95 540.95 540.95 540.95 2.3K
14:10 540.34 540.34 540.34 540.34 1.5K
14:12 540.00 540.00 540.00 540.00 3.4K
14:15 541.00 541.00 541.00 541.00 0.1K
14:16 540.00 540.00 540.00 540.00 15.6K
14:17 540.20 540.20 540.00 540.00 0.3K
14:18 541.00 541.00 541.00 541.00 3.5K
14:19 540.50 540.50 540.00 540.00 15.2K
14:21 541.00 541.28 541.00 541.00 5.4K
14:22 542.00 542.00 542.00 542.00 0.1K
14:24 541.00 541.00 540.00 540.00 2.6K
14:26 540.00 540.00 539.00 539.00 1.7K
14:27 540.50 540.50 540.50 540.50 15.0K
14:31 535.00 535.00 535.00 535.00 0.4K
14:33 535.00 535.00 535.00 535.00 2.2K
14:34 538.00 538.00 537.00 538.00 1.7K
14:39 539.00 539.00 539.00 539.00 0.1K
14:43 539.28 540.00 539.00 540.00 1.6K
14:44 539.60 539.60 539.60 539.60 0.0K
14:45 541.00 541.00 541.00 541.00 0.1K
14:46 541.00 541.00 541.00 541.00 0.2K
14:47 543.00 543.00 543.00 543.00 42.0K
14:51 539.53 539.53 539.53 539.53 0.4K
14:58 539.00 540.00 539.00 540.00 0.0K
14:59 541.00 541.00 538.00 541.00 0.9K
15:01 541.00 541.00 541.00 541.00 0.1K
15:02 539.00 542.00 539.00 542.00 2.5K
15:04 545.00 545.00 543.95 543.95 1.2K
15:15 543.95 543.95 543.71 543.71 0.6K
15:17 543.71 543.71 543.71 543.71 0.5K
15:18 545.00 547.00 545.00 547.00 0.5K
15:19 546.00 546.00 546.00 546.00 0.0K
15:22 546.14 546.30 546.00 546.30 3.0K
15:24 547.00 547.00 547.00 547.00 0.0K
15:26 547.00 547.00 547.00 547.00 0.6K
15:27 547.00 547.00 546.00 546.00 0.9K
15:31 546.75 546.75 546.75 546.75 0.2K
15:33 548.00 548.16 548.00 548.16 1.9K
15:34 547.00 548.16 547.00 548.00 1.0K
15:35 547.16 548.00 547.16 548.00 0.3K
15:37 548.00 548.00 548.00 548.00 0.0K
15:38 548.30 548.30 548.30 548.30 0.9K
15:40 548.00 548.00 548.00 548.00 1.0K
15:41 549.00 549.00 549.00 549.00 0.1K
15:45 549.00 549.00 549.00 549.00 0.8K
15:46 548.00 548.00 548.00 548.00 0.7K
15:49 549.00 549.00 549.00 549.00 0.2K
15:50 548.00 550.00 548.00 550.00 0.1K
15:52 549.00 549.00 548.00 548.00 0.1K
15:54 549.00 549.00 549.00 549.00 0.1K
15:55 548.16 548.16 548.16 548.16 0.1K
15:56 548.00 548.00 548.00 548.00 0.3K
15:57 549.00 549.00 548.00 548.00 0.8K
16:00 548.00 549.00 548.00 549.00 0.1K
16:05 547.00 547.00 547.00 547.00 0.2K
16:06 547.00 547.00 547.00 547.00 0.0K
16:08 548.00 549.00 548.00 548.00 1.4K
16:09 547.00 547.00 547.00 547.00 0.1K
16:11 548.00 548.00 547.00 548.00 0.6K
16:12 549.00 549.00 549.00 549.00 0.9K
16:15 549.22 549.22 549.22 549.22 1.8K
16:17 550.00 550.00 550.00 550.00 0.1K
16:18 551.46 551.46 551.46 551.46 21.9K
16:21 551.00 551.00 549.00 549.00 2.3K
16:22 550.00 550.00 550.00 550.00 0.1K
16:23 548.00 548.00 548.00 548.00 0.6K
16:24 549.00 549.00 549.00 549.00 0.1K
16:25 547.00 547.00 547.00 547.00 0.1K
16:27 547.00 547.00 547.00 547.00 0.0K
16:28 547.00 548.22 547.00 548.22 0.3K
16:29 549.00 549.00 549.00 549.00 0.5K
16:35 550.00 550.00 550.00 550.00 81.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available