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
08:00 555.00 555.00 555.00 555.00 0.0K
08:01 550.00 550.00 550.00 550.00 0.3K
08:02 553.00 553.00 553.00 553.00 0.0K
08:04 550.90 551.74 550.90 551.74 3.7K
08:08 548.65 548.65 548.65 548.65 0.0K
08:11 552.00 552.25 552.00 552.25 2.9K
08:18 550.66 550.66 550.66 550.66 2.8K
08:23 553.40 553.40 553.40 553.40 0.0K
08:26 553.00 553.00 553.00 553.00 2.4K
08:31 553.15 553.15 553.15 553.15 0.2K
08:35 553.00 553.00 553.00 553.00 0.0K
08:36 549.99 549.99 549.99 549.99 0.0K
08:38 551.49 551.49 551.49 551.49 0.0K
08:44 550.00 550.50 550.00 550.50 50.1K
08:49 552.00 552.00 552.00 552.00 0.0K
08:53 550.08 550.08 550.08 550.08 3.0K
08:57 551.49 551.49 551.49 551.49 0.9K
09:03 551.64 551.64 551.64 551.64 0.9K
09:12 551.64 551.64 551.64 551.64 0.3K
09:15 552.00 552.00 552.00 552.00 0.0K
09:23 551.00 551.00 551.00 551.00 0.8K
09:37 549.00 549.00 549.00 549.00 0.0K
09:54 547.14 547.14 547.14 547.14 0.3K
09:55 548.64 548.64 548.64 548.64 0.3K
09:58 548.25 548.25 548.25 548.25 0.2K
09:59 547.08 547.08 547.08 547.08 5.0K
10:00 547.14 547.14 547.14 547.14 2.5K
10:02 546.33 546.33 546.00 546.00 5.2K
10:10 545.76 545.76 545.76 545.76 2.5K
10:13 545.76 545.76 545.76 545.76 2.1K
10:14 546.28 546.28 546.28 546.28 3.7K
10:15 545.80 546.20 545.80 546.20 1.3K
10:17 546.20 546.20 546.20 546.20 0.6K
10:18 546.20 546.20 546.20 546.20 1.5K
10:23 545.00 545.00 545.00 545.00 0.2K
10:28 545.00 545.00 545.00 545.00 0.0K
10:31 546.20 546.20 546.20 546.20 0.1K
10:41 545.80 545.80 545.80 545.80 0.8K
10:43 548.00 548.00 548.00 548.00 4.6K
11:00 545.80 545.80 545.80 545.80 0.7K
11:06 545.80 545.80 545.80 545.80 0.1K
11:08 545.00 545.00 545.00 545.00 0.8K
11:14 545.50 545.50 545.50 545.50 0.1K
11:16 546.00 547.00 546.00 547.00 0.5K
11:22 546.00 546.00 546.00 546.00 0.2K
11:32 545.80 545.80 544.00 544.00 3.1K
11:39 543.84 543.84 543.84 543.84 1.0K
11:51 545.00 545.00 545.00 545.00 0.5K
11:52 544.00 544.00 544.00 544.00 0.2K
11:56 542.00 542.00 542.00 542.00 0.0K
11:58 542.80 542.80 542.80 542.80 0.2K
12:00 543.26 543.26 543.26 543.26 2.0K
12:11 544.00 544.00 544.00 544.00 0.3K
12:15 543.66 543.66 543.66 543.66 0.0K
12:22 542.38 542.38 542.38 542.38 0.0K
12:24 542.00 542.00 542.00 542.00 0.3K
12:28 541.20 541.20 541.20 541.20 0.9K
12:31 543.00 544.00 543.00 544.00 1.1K
12:34 545.00 545.00 545.00 545.00 1.1K
12:35 546.00 546.00 546.00 546.00 0.0K
12:36 545.00 545.00 545.00 545.00 7.1K
12:37 544.00 544.00 544.00 544.00 0.1K
12:38 545.00 545.00 545.00 545.00 0.0K
12:40 543.76 543.76 543.76 543.76 0.7K
12:45 545.00 545.00 545.00 545.00 0.1K
12:56 542.80 542.80 542.80 542.80 0.2K
13:02 542.00 542.00 541.00 541.00 0.4K
13:12 541.80 541.80 541.80 541.80 1.5K
13:13 541.80 542.64 541.80 542.64 1.1K
13:24 541.00 541.00 540.00 541.00 14.1K
13:25 540.00 541.00 540.00 540.50 5.2K
13:29 540.00 540.00 540.00 540.00 14.3K
13:30 541.21 541.21 541.00 541.00 45.6K
13:33 540.00 540.00 540.00 540.00 10.0K
13:37 540.40 541.00 540.40 541.00 2.4K
13:38 541.00 541.00 541.00 541.00 0.4K
13:40 540.00 540.00 540.00 540.00 0.7K
13:41 541.00 541.00 541.00 541.00 0.4K
13:43 541.00 541.00 541.00 541.00 0.4K
14:04 539.76 539.76 539.76 539.76 0.0K
14:06 540.76 540.76 540.76 540.76 0.1K
14:07 541.00 542.00 541.00 542.00 0.9K
14:08 542.40 542.40 542.40 542.40 0.5K
14:09 542.50 542.50 542.50 542.50 0.1K
14:13 543.00 543.00 543.00 543.00 0.1K
14:14 541.00 541.76 541.00 541.76 0.7K
14:26 543.00 543.00 543.00 543.00 0.0K
14:31 543.00 544.00 543.00 544.00 0.1K
14:32 544.00 544.00 544.00 544.00 3.5K
14:33 544.00 544.00 544.00 544.00 0.3K
14:34 542.00 542.00 542.00 542.00 0.2K
14:35 542.00 542.00 539.00 539.00 2.1K
14:38 540.85 540.85 540.85 540.85 1.7K
14:44 540.00 542.00 540.00 541.00 4.2K
14:45 541.00 541.00 541.00 541.00 0.3K
14:46 541.00 541.00 541.00 541.00 0.3K
14:47 541.00 541.00 540.00 541.00 10.0K
14:52 540.00 540.00 540.00 540.00 0.2K
15:04 540.00 540.00 540.00 540.00 0.1K
15:06 538.00 538.00 538.00 538.00 0.1K
15:14 535.00 535.00 535.00 535.00 0.0K
15:15 537.20 537.20 537.20 537.20 0.0K
15:17 536.26 537.40 536.26 537.40 1.6K
15:19 535.00 535.00 535.00 535.00 0.0K
15:27 535.50 535.50 535.50 535.50 0.2K
15:29 536.00 536.00 536.00 536.00 0.3K
15:35 534.00 534.00 532.00 533.00 2.1K
15:37 533.00 533.00 533.00 533.00 0.5K
15:38 532.00 532.00 532.00 532.00 0.0K
15:40 531.50 531.50 531.50 531.50 10.1K
15:41 530.00 530.00 529.00 529.00 1.1K
15:42 530.14 530.14 530.14 530.14 0.2K
15:43 531.40 531.40 531.40 531.40 1.4K
15:45 532.00 532.00 531.60 531.60 1.6K
15:47 531.60 531.60 531.60 531.60 0.9K
15:50 531.00 532.00 531.00 532.00 0.2K
15:51 532.60 532.60 532.60 532.60 0.0K
15:52 531.00 531.00 531.00 531.00 0.2K
15:53 531.00 531.80 530.80 531.80 3.7K
15:55 530.76 533.00 530.76 533.00 0.4K
15:56 533.76 533.76 533.76 533.76 0.3K
15:59 534.60 534.60 534.60 534.60 1.0K
16:01 535.00 535.00 535.00 535.00 0.1K
16:03 535.00 537.00 535.00 537.00 1.4K
16:04 535.00 537.00 535.00 536.00 2.6K
16:07 538.18 538.18 536.60 536.60 4.5K
16:08 535.76 539.00 535.76 539.00 1.6K
16:12 538.76 538.76 538.76 538.76 0.6K
16:14 538.76 538.76 538.76 538.76 0.6K
16:18 537.00 537.00 537.00 537.00 0.8K
16:19 537.66 537.66 537.66 537.66 0.2K
16:21 536.00 536.00 536.00 536.00 0.1K
16:22 537.00 537.68 537.00 537.68 0.4K
16:24 538.00 538.00 538.00 538.00 0.1K
16:28 537.80 537.80 537.80 537.80 0.8K
16:35 539.00 539.00 539.00 539.00 110.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available