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
08:00 571.00 571.00 571.00 571.00 0.1K
08:01 572.00 579.00 572.00 575.00 1.0K
08:02 583.00 587.00 583.00 587.00 0.1K
08:06 579.00 579.00 579.00 579.00 0.0K
08:07 575.00 575.00 575.00 575.00 0.1K
08:08 577.04 577.04 577.04 577.04 0.0K
08:10 575.00 575.00 575.00 575.00 0.0K
08:15 575.80 575.80 575.80 575.80 0.0K
08:16 576.50 576.50 575.80 575.80 0.4K
08:20 575.80 575.80 575.80 575.80 0.1K
08:21 575.80 577.00 575.80 576.01 0.3K
08:22 574.90 574.90 574.00 574.00 0.2K
08:23 573.50 574.00 572.00 572.00 1.7K
08:25 572.00 572.00 572.00 572.00 0.5K
08:29 571.00 573.76 571.00 573.76 1.7K
08:30 572.50 572.50 572.50 572.50 0.1K
08:31 573.50 573.50 573.50 573.50 0.0K
08:33 576.16 576.16 576.16 576.16 5.0K
08:34 575.00 581.00 573.50 578.00 9.8K
08:35 578.00 578.00 578.00 578.00 1.1K
08:36 579.35 579.35 576.00 576.00 2.4K
08:37 575.00 576.35 575.00 576.35 0.0K
08:40 573.01 573.01 571.00 571.00 0.1K
08:46 571.68 571.68 571.68 571.68 0.0K
08:49 568.00 568.00 567.01 567.01 1.8K
08:51 568.00 568.00 567.01 567.01 3.7K
08:53 567.01 567.01 567.01 567.01 0.1K
08:54 567.00 567.00 566.50 566.50 0.3K
08:55 566.00 567.00 566.00 567.00 2.2K
08:56 567.00 568.00 567.00 568.00 3.1K
09:05 566.00 566.00 566.00 566.00 0.2K
09:06 568.01 568.01 568.01 568.01 3.5K
09:19 566.81 566.81 566.81 566.81 0.1K
09:21 565.00 565.72 564.00 565.72 6.0K
09:25 561.11 561.11 561.11 561.11 1.5K
09:29 563.00 563.00 560.00 560.00 1.6K
09:30 557.00 557.00 557.00 557.00 0.3K
09:31 558.00 558.00 557.50 557.50 3.4K
09:32 557.00 557.00 557.00 557.00 0.1K
09:33 555.00 555.00 555.00 555.00 3.0K
09:34 553.93 553.93 553.93 553.93 4.0K
09:35 553.24 553.24 553.24 553.24 3.2K
09:36 551.00 551.00 551.00 551.00 0.8K
09:38 553.00 553.00 553.00 553.00 0.4K
09:39 551.48 551.48 551.48 551.48 1.5K
09:40 550.00 550.00 550.00 550.00 2.6K
09:41 547.00 547.00 547.00 547.00 2.2K
09:42 549.00 549.00 547.00 547.00 0.1K
09:43 549.00 549.00 547.00 547.00 12.8K
09:47 546.00 549.00 546.00 549.00 6.0K
09:51 549.00 549.00 549.00 549.00 0.9K
09:52 550.00 550.00 547.00 547.93 4.2K
09:55 545.00 545.00 545.00 545.00 3.4K
09:59 550.00 550.00 547.00 547.00 1.1K
10:03 548.00 549.00 548.00 549.00 0.9K
10:07 548.00 548.00 548.00 548.00 5.4K
10:08 548.52 548.52 548.52 548.52 0.9K
10:10 548.12 548.12 548.12 548.12 0.0K
10:11 546.24 546.24 546.24 546.24 0.4K
10:14 546.24 546.24 546.24 546.24 1.1K
10:19 548.12 549.00 548.12 549.00 1.8K
10:24 546.93 546.93 546.93 546.93 0.8K
10:25 550.00 551.00 549.00 549.00 0.9K
10:31 549.34 549.34 549.34 549.34 0.1K
10:35 549.46 549.46 549.46 549.46 0.4K
10:37 547.93 547.93 547.93 547.93 1.0K
10:41 550.00 550.00 550.00 550.00 0.0K
10:43 549.34 549.34 549.34 549.34 0.3K
10:49 550.00 552.00 550.00 552.00 0.9K
10:50 549.00 549.00 549.00 549.00 0.2K
10:53 553.22 553.22 552.00 552.00 3.9K
10:57 553.00 555.00 553.00 555.00 1.3K
11:04 556.00 556.00 556.00 556.00 0.0K
11:06 553.93 553.93 553.93 553.93 0.3K
11:08 553.48 553.48 553.48 553.48 2.0K
11:18 555.00 555.00 554.00 554.00 4.0K
11:21 553.00 553.00 553.00 553.00 0.1K
11:24 552.00 552.00 552.00 552.00 0.3K
11:25 551.00 553.00 551.00 552.00 1.4K
11:26 552.00 552.00 552.00 552.00 0.0K
11:37 550.00 550.00 550.00 550.00 0.4K
11:39 549.78 549.78 549.78 549.78 0.6K
11:43 549.25 549.25 549.00 549.00 1.7K
11:44 547.17 547.17 547.17 547.17 1.4K
11:45 547.17 547.17 547.17 547.17 0.5K
11:49 547.96 547.96 547.96 547.96 0.2K
11:50 548.00 548.00 548.00 548.00 0.8K
11:52 548.00 549.00 548.00 549.00 1.1K
11:54 550.00 550.00 550.00 550.00 1.6K
12:07 549.22 549.22 549.22 549.22 0.2K
12:09 548.17 548.17 548.17 548.17 4.2K
12:15 549.00 549.00 549.00 549.00 0.0K
12:17 548.00 550.00 548.00 550.00 4.6K
12:21 548.17 548.17 548.17 548.17 0.1K
12:22 550.00 550.00 550.00 550.00 2.2K
12:25 550.00 550.00 550.00 550.00 0.5K
12:28 550.00 550.00 550.00 550.00 1.6K
12:29 549.50 549.50 549.50 549.50 8.0K
12:31 548.00 548.00 548.00 548.00 1.7K
12:35 548.00 549.00 548.00 549.00 3.2K
12:36 549.00 549.00 549.00 549.00 0.1K
12:38 550.22 550.22 550.22 550.22 0.9K
12:39 550.25 550.25 550.25 550.25 2.0K
12:40 552.00 553.00 552.00 553.00 1.7K
12:48 555.00 555.00 553.00 553.72 3.5K
12:49 552.00 552.00 552.00 552.00 11.6K
12:50 552.00 552.00 552.00 552.00 0.3K
12:51 552.00 552.00 552.00 552.00 0.0K
12:52 552.00 552.00 552.00 552.00 0.1K
12:53 553.00 553.00 552.00 552.00 4.6K
12:54 553.22 553.22 552.00 552.00 3.6K
12:55 552.00 552.00 552.00 552.00 0.0K
12:56 552.00 552.00 552.00 552.00 1.0K
12:57 551.00 552.00 551.00 551.00 2.4K
12:58 550.00 551.00 550.00 551.00 2.5K
13:02 551.00 551.00 551.00 551.00 2.8K
13:04 552.00 552.00 552.00 552.00 1.7K
13:06 551.50 552.22 551.50 552.22 27.1K
13:07 553.00 553.00 553.00 553.00 0.5K
13:08 554.00 554.00 554.00 554.00 0.7K
13:10 555.00 555.00 555.00 555.00 2.3K
13:11 555.00 555.00 555.00 555.00 0.4K
13:19 554.00 554.44 554.00 554.44 2.4K
13:20 554.00 554.00 554.00 554.00 0.1K
13:22 554.00 554.50 554.00 554.50 1.8K
13:25 553.99 553.99 553.99 553.99 0.4K
13:31 554.00 555.00 554.00 555.00 2.1K
13:32 554.00 554.00 554.00 554.00 0.1K
13:35 554.00 555.00 554.00 555.00 0.6K
13:36 556.00 557.00 556.00 557.00 0.5K
13:39 557.00 557.00 557.00 557.00 0.0K
13:40 556.76 556.76 556.76 556.76 0.3K
13:44 557.00 557.00 557.00 557.00 0.3K
13:49 556.35 556.35 556.35 556.35 0.2K
13:50 556.00 556.00 556.00 556.00 0.2K
13:54 556.50 556.50 556.50 556.50 0.3K
14:05 555.99 555.99 555.99 555.99 0.7K
14:15 557.00 557.00 557.00 557.00 2.5K
14:16 556.00 556.00 556.00 556.00 11.8K
14:18 557.00 557.00 557.00 557.00 0.4K
14:22 556.00 556.00 556.00 556.00 1.0K
14:23 557.00 557.00 557.00 557.00 0.5K
14:30 558.50 558.50 558.00 558.00 4.9K
14:31 556.00 556.00 556.00 556.00 0.2K
14:37 557.00 557.00 554.50 554.50 5.1K
14:38 555.00 555.00 555.00 555.00 0.2K
14:39 555.00 555.00 555.00 555.00 0.1K
14:40 554.00 554.00 553.00 553.00 3.5K
14:43 553.00 553.80 553.00 553.80 3.4K
14:44 552.00 552.00 552.00 552.00 2.7K
14:45 553.00 553.00 553.00 553.00 3.6K
14:47 552.00 552.00 552.00 552.00 1.3K
14:48 552.00 552.00 552.00 552.00 20.6K
14:49 552.00 553.00 552.00 553.00 3.0K
14:51 552.36 552.36 552.00 552.00 3.1K
14:52 552.00 552.00 551.00 551.00 9.2K
14:56 551.00 551.00 551.00 551.00 0.2K
15:02 550.00 551.00 550.00 550.51 13.8K
15:03 552.00 552.00 552.00 552.00 0.9K
15:05 552.00 552.00 552.00 552.00 0.4K
15:07 552.63 552.63 552.63 552.63 0.3K
15:10 552.60 552.60 552.60 552.60 0.1K
15:11 550.00 550.00 550.00 550.00 31.9K
15:12 552.00 552.00 552.00 552.00 3.3K
15:15 552.28 552.28 552.28 552.28 0.0K
15:16 552.00 552.00 552.00 552.00 0.2K
15:17 553.00 553.00 553.00 553.00 2.9K
15:20 551.00 551.00 551.00 551.00 0.0K
15:24 552.92 552.92 552.92 552.92 0.8K
15:35 552.00 552.00 552.00 552.00 0.4K
15:36 551.00 551.00 551.00 551.00 0.5K
15:39 552.00 552.00 552.00 552.00 0.4K
15:49 552.00 552.00 552.00 552.00 6.5K
15:55 551.24 551.24 551.24 551.24 0.0K
15:56 550.00 550.00 550.00 550.00 3.2K
15:57 550.00 550.50 550.00 550.00 8.3K
15:58 550.00 550.00 550.00 550.00 0.2K
15:59 550.00 550.00 549.00 549.00 4.0K
16:00 548.00 548.00 548.00 548.00 1.9K
16:01 548.00 549.00 548.00 549.00 5.7K
16:02 549.00 549.00 549.00 549.00 4.5K
16:03 549.00 549.50 549.00 549.50 0.9K
16:04 549.00 550.00 549.00 550.00 10.3K
16:05 551.00 551.00 551.00 551.00 1.1K
16:06 551.50 551.50 551.50 551.50 3.3K
16:07 551.50 551.50 551.50 551.50 6.5K
16:10 550.00 550.00 550.00 550.00 0.3K
16:11 550.00 550.50 550.00 550.50 1.9K
16:12 550.92 550.92 550.92 550.92 0.4K
16:16 549.00 549.00 549.00 549.00 0.3K
16:17 550.00 550.00 550.00 550.00 6.3K
16:18 549.00 551.00 549.00 550.00 1.5K
16:19 549.00 551.00 549.00 551.00 0.2K
16:20 549.00 549.00 549.00 549.00 0.3K
16:21 551.00 551.00 549.00 550.00 1.2K
16:22 550.00 550.00 549.00 549.00 1.7K
16:23 550.00 550.00 549.00 549.00 6.9K
16:25 548.00 550.28 548.00 550.28 3.6K
16:26 550.00 550.00 549.00 549.00 0.3K
16:27 550.00 550.00 550.00 550.00 1.0K
16:28 550.00 551.00 550.00 551.00 1.0K
16:29 550.00 550.28 550.00 550.00 1.8K
16:35 549.00 549.69 549.00 549.00 121.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available