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
08:00 530.00 539.00 530.00 539.00 4.0K
08:06 533.50 533.50 533.50 533.50 0.5K
08:13 527.00 527.00 527.00 527.00 0.8K
08:14 529.00 529.00 526.00 527.49 3.0K
08:17 531.00 531.00 531.00 531.00 0.6K
08:20 531.00 531.00 531.00 531.00 5.2K
08:30 530.48 530.48 530.48 530.48 0.1K
08:35 530.00 530.00 530.00 530.00 0.0K
08:37 530.00 530.00 530.00 530.00 0.0K
08:38 530.00 530.00 530.00 530.00 0.5K
08:40 531.00 531.00 531.00 531.00 0.9K
08:53 532.00 532.00 532.00 532.00 0.6K
08:57 532.48 532.48 532.48 532.48 0.0K
09:04 531.49 531.49 531.49 531.49 1.6K
09:05 533.00 534.00 533.00 533.00 0.7K
09:13 535.00 535.00 535.00 535.00 0.2K
09:15 534.74 534.74 534.74 534.74 0.2K
09:17 535.00 536.00 535.00 536.00 1.1K
09:20 537.00 537.00 537.00 537.00 0.6K
09:21 537.00 539.00 537.00 537.00 1.8K
09:22 538.48 538.48 538.48 538.48 0.5K
09:25 539.00 539.00 539.00 539.00 0.1K
09:26 539.40 539.40 539.40 539.40 0.1K
09:28 540.00 540.00 540.00 540.00 0.0K
09:29 538.66 538.66 538.66 538.66 0.5K
09:31 540.00 540.00 540.00 540.00 0.2K
09:38 538.00 538.00 538.00 538.00 0.8K
09:41 539.00 539.00 539.00 539.00 1.7K
09:42 540.00 540.00 540.00 540.00 0.3K
09:47 537.00 538.00 537.00 537.05 1.8K
09:51 540.00 540.00 540.00 540.00 1.3K
09:52 539.00 539.00 539.00 539.00 1.0K
09:53 538.70 538.70 538.70 538.70 0.2K
09:57 541.19 543.64 540.00 543.64 11.7K
09:59 541.00 541.00 541.00 541.00 0.1K
10:05 541.50 541.50 541.50 541.50 0.5K
10:17 542.99 542.99 542.99 542.99 0.2K
10:21 543.70 543.70 543.70 543.70 2.5K
10:25 542.66 542.66 542.66 542.66 0.7K
10:32 542.00 542.66 541.00 542.66 3.9K
10:33 543.00 543.00 542.00 542.00 2.2K
10:39 544.00 544.00 542.00 542.00 1.6K
10:42 544.00 544.00 544.00 544.00 0.0K
10:46 543.79 543.79 543.79 543.79 0.4K
10:59 544.00 544.00 544.00 544.00 0.1K
11:00 542.66 542.66 542.66 542.66 0.8K
11:04 542.00 542.00 542.00 542.00 17.6K
11:05 542.00 542.00 542.00 542.00 0.5K
11:13 539.00 539.00 539.00 539.00 9.5K
11:16 541.13 541.13 540.00 540.00 5.2K
11:19 539.05 539.05 539.05 539.05 2.8K
11:24 539.05 541.00 538.99 541.00 0.5K
11:25 538.00 538.00 538.00 538.00 0.2K
11:28 541.00 541.00 538.00 538.00 4.1K
11:31 537.00 537.00 537.00 537.00 0.7K
11:33 536.00 540.00 536.00 540.00 20.7K
11:38 539.00 539.00 539.00 539.00 0.3K
11:39 539.00 539.00 539.00 539.00 1.8K
11:42 538.00 540.00 538.00 540.00 2.3K
11:53 540.60 540.60 540.60 540.60 0.4K
12:09 541.00 541.00 541.00 541.00 0.3K
12:32 541.40 541.40 541.40 541.40 0.1K
12:35 539.00 539.00 536.00 537.00 2.9K
12:40 534.00 534.00 534.00 534.00 1.2K
12:48 535.00 535.00 535.00 535.00 0.2K
12:53 537.00 538.00 536.00 536.00 2.5K
12:55 535.00 535.00 535.00 535.00 0.1K
12:58 536.00 536.00 536.00 536.00 1.1K
13:07 538.00 538.00 538.00 538.00 0.9K
13:14 538.00 538.00 538.00 538.00 0.3K
13:20 536.50 536.50 536.50 536.50 0.4K
13:21 536.12 536.12 536.00 536.00 1.9K
13:58 535.00 535.00 535.00 535.00 0.4K
14:03 535.60 535.60 535.60 535.60 0.2K
14:04 535.64 535.64 535.64 535.64 0.1K
14:07 535.00 535.00 535.00 535.00 0.7K
14:10 533.66 533.66 533.66 533.66 0.1K
14:13 532.00 532.00 532.00 532.00 2.5K
14:14 531.00 531.00 529.00 529.00 0.7K
14:15 531.00 531.00 530.01 530.87 8.5K
14:16 531.00 531.00 531.00 531.00 1.0K
14:18 530.08 530.08 530.08 530.08 1.4K
14:31 530.92 530.92 530.92 530.92 0.1K
14:32 529.00 529.00 529.00 529.00 1.3K
14:35 530.00 530.00 530.00 530.00 0.1K
14:37 527.96 527.96 527.96 527.96 0.1K
14:44 527.00 527.00 527.00 527.00 1.3K
14:50 525.72 525.72 525.72 525.72 0.0K
14:52 526.00 526.00 526.00 526.00 0.5K
14:57 523.00 523.00 523.00 523.00 0.4K
14:58 525.22 527.00 525.22 526.22 6.9K
15:00 525.00 525.00 524.50 525.00 0.6K
15:02 524.00 524.87 524.00 524.87 3.5K
15:05 524.00 524.00 524.00 524.00 0.0K
15:11 524.60 524.60 524.60 524.60 0.0K
15:12 524.88 524.88 524.60 524.60 1.1K
15:13 523.00 523.00 523.00 523.00 1.5K
15:21 522.00 539.00 520.00 520.00 2.6K
15:22 520.00 520.00 518.00 520.00 6.8K
15:25 520.82 520.82 520.82 520.82 1.0K
15:26 521.00 524.00 519.49 524.00 3.9K
15:28 524.88 524.88 524.88 524.88 0.4K
15:32 522.26 525.00 522.26 525.00 8.1K
15:33 522.00 522.00 521.00 521.00 2.9K
15:35 520.00 521.00 520.00 521.00 8.4K
15:36 520.00 520.00 520.00 520.00 0.5K
15:37 522.00 522.00 521.60 521.60 0.7K
15:38 523.00 524.00 523.00 524.00 1.3K
15:44 525.00 525.00 525.00 525.00 0.0K
15:52 525.00 525.00 525.00 525.00 1.2K
15:55 523.99 526.00 523.99 526.00 0.6K
15:57 524.00 524.00 524.00 524.00 0.1K
16:00 523.00 523.00 523.00 523.00 0.8K
16:03 523.00 523.00 523.00 523.00 0.2K
16:06 524.00 524.00 523.00 523.00 1.5K
16:11 522.70 523.88 522.70 523.88 3.4K
16:17 522.87 522.87 522.87 522.87 2.0K
16:19 523.88 523.88 523.88 523.88 2.4K
16:20 522.00 522.00 521.00 521.00 0.5K
16:22 520.00 520.00 520.00 520.00 1.1K
16:23 520.88 520.88 520.00 520.00 4.6K
16:24 522.84 523.00 521.00 522.00 11.4K
16:25 523.00 523.00 523.00 523.00 0.6K
16:27 521.00 521.00 521.00 521.00 0.5K
16:28 522.22 522.22 522.22 522.22 1.0K
16:35 521.00 521.00 521.00 521.00 32.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available