Ashtead Technology Holdings

ATAS
🏛️ uk →
398.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 560.00 560.00 559.00 559.00 0.2K
08:01 553.20 553.20 553.20 553.20 0.3K
08:04 550.80 550.80 550.80 550.80 0.2K
08:08 550.80 550.80 550.80 550.80 0.0K
08:10 549.00 549.00 549.00 549.00 0.5K
08:14 553.00 553.00 553.00 553.00 0.7K
08:15 550.00 550.00 550.00 550.00 1.3K
08:17 557.00 557.00 557.00 557.00 0.0K
08:29 556.00 556.00 556.00 556.00 0.0K
08:35 555.00 555.00 555.00 555.00 0.0K
08:42 553.56 553.56 553.56 553.56 1.8K
08:43 552.52 552.52 552.52 552.52 0.7K
08:44 553.96 553.96 553.96 553.96 0.1K
08:45 556.74 556.74 556.74 556.74 4.3K
08:46 553.00 559.00 553.00 558.00 3.3K
08:47 556.00 556.00 556.00 556.00 0.2K
08:49 551.00 551.00 551.00 551.00 0.3K
08:52 552.52 552.52 552.52 552.52 0.6K
09:00 551.90 553.32 550.00 550.00 1.7K
09:02 549.86 549.86 549.86 549.86 0.4K
09:12 547.20 547.20 547.20 547.20 1.4K
09:18 547.22 547.22 547.22 547.22 0.0K
09:23 545.00 545.00 545.00 545.00 0.1K
09:24 544.00 544.00 544.00 544.00 0.0K
09:30 543.00 543.00 543.00 543.00 0.1K
09:32 543.00 543.00 543.00 543.00 0.2K
09:38 541.00 544.00 541.00 544.00 0.6K
09:44 545.00 545.00 545.00 545.00 0.6K
09:52 543.00 543.00 543.00 543.00 0.0K
09:53 542.00 543.00 542.00 543.00 0.4K
09:59 544.00 544.00 544.00 544.00 0.0K
10:08 542.00 542.00 542.00 542.00 0.3K
10:09 540.00 540.00 538.00 538.00 0.9K
10:10 537.00 537.00 537.00 537.00 0.6K
10:11 538.00 538.00 538.00 538.00 0.4K
10:15 539.00 539.00 539.00 539.00 0.2K
10:24 539.22 539.22 539.22 539.22 0.4K
10:29 540.00 540.00 538.31 538.31 2.8K
10:30 538.49 538.49 538.49 538.49 0.1K
10:37 540.00 540.00 540.00 540.00 0.6K
10:44 541.12 541.12 541.12 541.12 0.4K
10:53 542.00 542.00 542.00 542.00 0.3K
10:55 543.00 543.00 543.00 543.00 0.1K
11:00 542.20 542.20 542.20 542.20 0.0K
11:09 544.12 544.12 544.12 544.12 0.6K
11:16 546.20 546.20 545.00 546.00 5.9K
11:19 544.25 544.25 544.25 544.25 0.6K
11:27 546.00 546.00 546.00 546.00 0.7K
11:35 547.00 547.00 547.00 547.00 0.1K
11:39 548.00 548.00 548.00 548.00 0.2K
11:50 548.00 548.00 548.00 548.00 0.2K
11:53 546.90 546.90 546.90 546.90 0.6K
11:57 546.90 547.95 546.90 547.95 0.7K
12:02 548.00 548.00 543.00 543.00 3.6K
12:10 546.00 546.00 546.00 546.00 1.2K
12:40 544.99 544.99 544.99 544.99 0.5K
12:42 544.00 544.00 544.00 544.00 0.3K
12:43 546.00 546.00 546.00 546.00 0.0K
12:57 547.00 547.00 547.00 547.00 0.3K
13:01 546.00 546.00 546.00 546.00 0.4K
13:09 544.00 544.00 544.00 544.00 0.2K
13:17 543.95 543.95 543.95 543.95 2.2K
13:28 544.00 544.00 544.00 544.00 0.1K
13:37 545.00 545.00 545.00 545.00 0.1K
13:40 545.60 545.60 545.60 545.60 3.8K
14:00 546.00 546.00 546.00 546.00 0.0K
14:04 545.50 545.50 545.50 545.50 1.0K
14:09 545.44 545.44 545.44 545.44 0.0K
14:14 547.34 547.34 547.34 547.34 0.1K
14:15 547.34 547.34 547.34 547.34 0.7K
14:20 545.75 545.75 545.75 545.75 3.2K
14:36 548.00 548.00 548.00 548.00 4.3K
14:49 552.00 552.00 552.00 552.00 3.1K
14:51 551.00 551.00 551.00 551.00 0.4K
14:58 552.00 552.00 552.00 552.00 0.3K
14:59 553.00 553.00 553.00 553.00 0.5K
15:01 551.00 551.00 551.00 551.00 0.3K
15:11 551.00 551.00 551.00 551.00 0.1K
15:16 550.44 550.44 550.44 550.44 0.7K
15:28 550.65 550.65 550.65 550.65 0.9K
15:30 550.65 550.65 550.65 550.65 0.5K
15:31 550.00 551.00 550.00 551.00 0.1K
15:32 550.00 550.00 550.00 550.00 0.4K
15:33 552.00 552.00 552.00 552.00 0.1K
15:35 550.75 550.75 550.75 550.75 1.6K
15:48 552.00 552.00 552.00 552.00 0.1K
15:49 554.00 554.00 554.00 554.00 3.7K
15:50 552.00 552.00 552.00 552.00 0.1K
15:51 553.00 553.00 553.00 553.00 0.3K
16:01 551.75 551.75 551.75 551.75 1.2K
16:07 551.00 551.00 551.00 551.00 0.2K
16:13 553.00 553.00 553.00 553.00 0.1K
16:17 551.00 554.00 551.00 554.00 1.2K
16:18 554.00 554.00 554.00 554.00 0.1K
16:21 552.00 552.95 552.00 552.95 0.3K
16:24 554.00 554.00 552.00 552.00 1.7K
16:30 553.00 553.00 553.00 553.00 10.8K
16:35 554.00 554.00 554.00 554.00 23.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available