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
08:00 550.00 551.00 548.00 550.00 9.4K
08:01 552.00 562.00 552.00 555.95 26.8K
08:02 557.00 557.00 553.12 553.12 3.9K
08:03 548.00 548.00 548.00 548.00 1.0K
08:05 547.00 547.00 541.00 541.00 12.6K
08:06 543.00 546.00 542.05 542.05 10.6K
08:07 545.00 545.00 542.10 542.10 3.7K
08:08 545.00 545.00 545.00 545.00 0.3K
08:09 547.00 547.00 545.00 545.84 29.6K
08:10 546.15 548.00 546.15 548.00 5.7K
08:11 543.00 543.00 543.00 543.00 0.1K
08:12 542.00 542.00 542.00 542.00 1.8K
08:13 543.00 543.00 543.00 543.00 0.5K
08:15 545.00 549.68 545.00 549.68 1.9K
08:16 546.00 547.00 546.00 547.00 5.4K
08:19 548.00 548.00 548.00 548.00 0.4K
08:21 547.20 547.20 547.20 547.20 1.0K
08:23 545.00 545.00 545.00 545.00 0.1K
08:24 545.00 545.00 545.00 545.00 0.0K
08:25 546.00 547.20 543.00 547.20 7.6K
08:26 547.00 547.00 542.00 542.00 0.3K
08:27 543.25 543.25 543.25 543.25 0.6K
08:29 543.00 543.00 543.00 543.00 0.5K
08:30 543.25 543.25 543.25 543.25 0.0K
08:32 542.65 542.65 542.65 542.65 0.7K
08:33 542.65 542.65 542.65 542.65 2.0K
08:34 542.65 542.65 542.65 542.65 0.2K
08:37 542.68 542.68 542.68 542.68 0.2K
08:38 543.00 543.00 541.00 541.00 1.9K
08:41 540.24 540.24 540.24 540.24 0.9K
08:42 539.75 539.75 539.75 539.75 2.4K
08:43 537.00 537.00 537.00 537.00 0.1K
08:45 543.00 543.00 541.00 543.00 0.8K
08:46 542.00 542.00 542.00 542.00 2.3K
08:47 540.00 542.00 540.00 542.00 1.1K
08:48 544.00 544.00 544.00 544.00 1.1K
08:49 546.00 547.00 545.00 546.01 10.2K
08:51 546.00 546.00 546.00 546.00 0.6K
08:53 547.01 547.01 547.01 547.01 0.6K
08:54 546.20 546.20 546.00 546.00 7.3K
08:56 548.00 548.00 548.00 548.00 0.0K
08:59 544.00 544.00 544.00 544.00 0.0K
09:00 547.00 547.00 547.00 547.00 0.0K
09:02 546.24 546.24 546.24 546.24 3.0K
09:18 546.00 546.00 546.00 546.00 0.0K
09:25 546.12 546.12 546.12 546.12 0.6K
09:29 546.12 548.00 545.00 548.00 14.0K
09:30 548.25 555.00 548.25 555.00 10.2K
09:34 557.00 557.00 557.00 557.00 2.5K
09:36 558.90 558.90 558.90 558.90 0.3K
09:37 557.00 557.00 556.00 556.00 1.7K
09:39 555.00 555.00 554.00 554.00 1.1K
09:41 556.00 557.00 556.00 557.00 2.4K
09:43 560.00 560.00 559.44 559.44 5.7K
09:45 561.00 561.00 559.90 559.90 3.5K
09:48 562.24 566.35 562.24 566.35 4.7K
09:49 568.48 570.24 568.48 570.24 4.4K
09:50 566.00 570.00 566.00 570.00 0.6K
09:53 567.76 573.24 567.76 573.24 10.2K
09:54 573.92 573.92 572.00 572.00 3.3K
09:56 575.00 575.00 575.00 575.00 0.2K
09:57 572.88 572.88 572.88 572.88 8.7K
09:58 572.00 572.00 572.00 572.00 1.2K
10:00 574.50 574.50 571.00 571.00 4.6K
10:02 572.00 572.00 572.00 572.00 1.8K
10:04 572.00 572.00 571.52 571.52 4.0K
10:05 571.52 571.52 571.52 571.52 1.4K
10:07 571.52 571.52 568.00 568.00 5.9K
10:10 567.46 567.46 567.46 567.46 0.5K
10:18 567.20 567.20 567.20 567.20 0.2K
10:28 572.00 573.00 572.00 573.00 4.6K
10:29 573.76 574.00 573.76 574.00 3.5K
10:31 576.00 576.00 575.00 575.00 0.8K
10:32 573.00 573.00 573.00 573.00 0.2K
10:33 573.88 573.88 573.88 573.88 0.7K
10:34 573.88 575.00 573.88 575.00 6.3K
10:35 576.00 576.00 576.00 576.00 0.1K
10:37 574.32 574.32 573.00 573.00 0.4K
10:38 573.80 573.80 573.80 573.80 1.0K
10:40 574.01 574.01 573.32 573.32 0.8K
10:41 572.00 572.00 572.00 572.00 0.1K
10:42 575.00 578.01 575.00 578.01 2.5K
10:43 578.01 578.01 578.01 578.01 0.2K
10:44 576.36 578.01 576.36 578.01 2.5K
10:48 577.50 577.50 576.79 576.79 3.0K
10:49 577.00 578.52 577.00 578.52 1.8K
10:54 574.00 574.00 572.00 572.32 0.3K
10:55 572.32 572.32 571.00 571.00 5.6K
10:56 571.00 571.00 571.00 571.00 0.4K
10:57 572.80 572.80 572.80 572.80 1.0K
11:02 576.00 579.00 576.00 579.00 3.1K
11:03 579.66 579.66 579.12 579.12 1.8K
11:04 580.00 580.00 580.00 580.00 1.2K
11:09 580.00 580.00 580.00 580.00 6.6K
11:10 580.00 580.00 579.00 579.00 2.6K
11:13 580.00 580.00 580.00 580.00 1.2K
11:15 580.88 581.88 580.88 581.88 0.3K
11:17 581.88 581.88 581.88 581.88 1.0K
11:18 581.88 581.88 581.88 581.88 0.5K
11:29 584.00 584.00 584.00 584.00 0.1K
11:30 586.00 587.35 583.00 583.00 3.1K
11:35 581.00 585.00 581.00 584.00 3.6K
11:36 585.00 585.00 585.00 585.00 0.1K
11:37 582.25 582.25 582.25 582.25 0.7K
11:40 583.00 583.00 583.00 583.00 0.0K
11:41 582.00 582.00 581.00 581.00 1.8K
11:42 579.81 583.00 579.81 583.00 9.4K
11:43 583.00 585.00 583.00 585.00 1.3K
11:47 584.00 584.00 584.00 584.00 2.5K
11:49 585.58 585.58 585.00 585.00 3.2K
11:50 585.00 585.00 584.00 584.00 2.4K
11:51 583.44 583.44 582.35 582.35 3.6K
11:53 581.90 581.90 581.90 581.90 0.0K
11:55 581.00 582.00 581.00 582.00 1.4K
11:57 580.90 580.90 580.90 580.90 0.4K
12:05 579.00 579.00 579.00 579.00 1.5K
12:10 576.34 576.34 576.00 576.00 6.3K
12:22 574.46 574.46 574.46 574.46 3.7K
12:27 573.32 573.32 573.32 573.32 0.1K
12:37 572.24 572.24 572.24 572.24 1.4K
12:41 572.24 572.24 572.24 572.24 0.5K
12:43 572.24 572.24 572.24 572.24 9.5K
12:54 571.00 571.00 571.00 571.00 0.0K
13:00 571.00 571.00 571.00 571.00 0.0K
13:07 571.00 571.00 571.00 571.00 0.0K
13:17 571.29 571.29 571.29 571.29 1.0K
13:27 575.00 575.00 575.00 575.00 0.2K
13:31 576.00 576.00 576.00 576.00 0.0K
13:34 574.41 574.41 574.41 574.41 0.9K
13:35 576.00 576.00 576.00 576.00 0.3K
13:36 577.00 578.00 577.00 578.00 0.2K
13:39 576.00 578.00 576.00 578.00 0.3K
13:44 576.00 576.41 575.47 576.41 5.1K
13:49 574.66 577.00 574.66 577.00 1.9K
13:50 575.00 575.00 575.00 575.00 4.2K
13:51 576.00 577.00 576.00 577.00 0.0K
13:55 578.00 578.00 578.00 578.00 0.4K
13:56 577.00 577.00 577.00 577.00 2.1K
13:57 575.00 575.00 575.00 575.00 1.7K
14:00 573.96 575.00 573.96 575.00 2.3K
14:07 572.78 572.78 572.78 572.78 0.1K
14:09 574.22 574.22 574.22 574.22 0.1K
14:11 573.00 573.00 573.00 573.00 0.0K
14:12 573.00 573.00 573.00 573.00 0.1K
14:14 573.48 573.48 573.48 573.48 2.2K
14:15 572.00 573.48 572.00 573.48 3.2K
14:18 573.00 573.00 573.00 573.00 0.5K
14:19 575.00 575.00 573.89 573.89 5.1K
14:23 576.00 576.00 576.00 576.00 0.2K
14:25 577.00 577.00 577.00 577.00 1.2K
14:26 580.00 580.00 577.00 578.00 3.1K
14:27 578.96 578.96 578.96 578.96 0.2K
14:29 578.00 578.00 578.00 578.00 0.1K
14:35 578.12 580.00 578.12 580.00 0.7K
14:36 578.00 578.00 578.00 578.00 0.3K
14:42 578.00 578.00 578.00 578.00 0.1K
14:45 579.00 579.00 579.00 579.00 6.7K
14:46 578.00 578.00 578.00 578.00 0.9K
14:47 580.00 580.00 580.00 580.00 0.1K
14:49 579.00 579.00 578.00 578.00 4.2K
14:50 577.00 579.16 577.00 578.16 4.4K
14:51 578.65 578.65 578.65 578.65 0.7K
14:53 580.00 580.00 580.00 580.00 0.3K
14:55 579.00 579.00 579.00 579.00 0.4K
14:56 578.00 578.00 578.00 578.00 0.1K
14:57 580.00 580.00 580.00 580.00 1.3K
15:03 580.00 580.00 580.00 580.00 0.3K
15:08 578.78 578.78 578.78 578.78 1.2K
15:09 578.78 580.22 578.78 580.22 0.1K
15:12 578.00 578.00 576.00 576.00 1.2K
15:13 574.00 574.00 574.00 574.00 2.5K
15:14 575.96 575.96 575.96 575.96 0.2K
15:17 575.96 575.96 574.04 574.04 0.0K
15:18 575.96 575.96 575.96 575.96 1.0K
15:19 575.96 578.00 575.96 578.00 1.6K
15:23 578.00 578.00 578.00 578.00 2.0K
15:25 576.00 576.00 576.00 576.00 0.1K
15:26 576.66 576.66 576.66 576.66 1.5K
15:31 578.00 578.00 578.00 578.00 0.1K
15:33 579.00 579.00 579.00 579.00 0.0K
15:35 577.00 577.00 576.00 576.00 1.0K
15:36 575.00 575.00 575.00 575.00 0.5K
15:37 575.32 575.32 575.32 575.32 0.0K
15:38 577.00 577.00 577.00 577.00 0.6K
15:45 574.00 574.00 574.00 574.00 0.4K
15:47 575.32 575.32 575.32 575.32 0.8K
15:48 575.32 575.32 575.32 575.32 3.5K
15:49 574.00 574.00 574.00 574.00 0.2K
15:50 575.00 576.00 575.00 576.00 0.0K
15:51 575.00 576.00 575.00 576.00 0.0K
15:52 575.00 576.00 575.00 576.00 0.0K
15:57 575.00 575.00 575.00 575.00 0.0K
15:59 574.00 574.00 574.00 574.00 0.5K
16:00 574.00 575.00 574.00 575.00 0.0K
16:01 575.00 575.00 575.00 575.00 0.0K
16:02 573.75 573.75 573.75 573.75 0.6K
16:08 573.00 573.00 573.00 573.00 0.0K
16:09 573.75 575.00 573.75 575.00 0.9K
16:12 573.00 573.00 573.00 573.00 0.1K
16:17 571.00 571.00 571.00 571.00 0.6K
16:18 570.75 570.75 570.00 570.00 1.4K
16:19 570.25 570.67 570.00 570.00 1.2K
16:20 568.93 571.00 568.93 570.00 5.6K
16:21 570.00 570.00 570.00 570.00 0.0K
16:22 570.00 570.00 567.00 567.00 2.1K
16:24 567.00 567.00 567.00 567.00 0.1K
16:25 565.00 566.00 565.00 566.00 3.5K
16:27 567.01 567.01 566.56 566.56 1.4K
16:29 565.00 565.00 564.00 564.00 1.2K
16:35 568.00 568.00 568.00 568.00 34.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available