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
08:00 458.00 467.30 458.00 467.30 2.7K
08:09 470.00 470.00 470.00 470.00 0.1K
08:10 473.00 473.00 473.00 473.00 0.2K
08:11 474.00 474.00 474.00 474.00 0.9K
08:18 468.50 473.50 468.50 473.50 1.6K
08:21 475.00 475.00 475.00 475.00 1.0K
08:22 473.40 473.40 473.40 473.40 0.5K
08:23 469.50 469.50 469.50 469.50 0.0K
08:24 473.40 473.40 473.40 473.40 0.2K
08:25 475.50 475.50 475.50 475.50 0.2K
08:30 475.50 475.50 475.50 475.50 0.0K
08:32 470.16 470.16 470.16 470.16 1.1K
08:33 472.00 473.50 472.00 473.50 0.8K
08:34 472.34 472.34 471.95 471.95 1.1K
08:35 470.00 470.00 470.00 470.00 1.1K
08:37 466.50 466.50 466.50 466.50 0.0K
08:38 467.16 467.16 467.16 467.16 0.0K
08:52 469.00 469.00 469.00 469.00 0.4K
08:53 467.83 467.83 467.83 467.83 0.8K
08:57 469.50 473.00 469.50 473.00 5.7K
09:00 469.50 470.01 469.50 470.01 0.3K
09:02 466.00 469.23 466.00 469.23 0.5K
09:03 467.00 467.00 467.00 467.00 0.6K
09:06 462.75 462.75 462.00 462.00 1.9K
09:07 462.00 463.50 462.00 462.00 5.7K
09:09 462.50 462.50 461.06 461.06 0.9K
09:10 462.00 462.00 461.28 461.28 3.5K
09:11 461.50 461.50 461.50 461.50 0.1K
09:12 461.50 461.50 461.50 461.50 0.5K
09:13 461.50 461.50 461.50 461.50 0.5K
09:15 462.00 462.00 462.00 462.00 0.1K
09:17 463.00 463.00 463.00 463.00 0.3K
09:19 461.00 461.00 461.00 461.00 0.0K
09:25 461.00 461.00 461.00 461.00 1.1K
09:26 460.46 460.46 460.46 460.46 8.0K
09:27 460.48 460.48 460.48 460.48 0.3K
09:28 461.00 461.00 461.00 461.00 0.0K
09:31 460.00 460.00 460.00 460.00 5.0K
09:32 460.00 460.50 460.00 460.00 11.1K
09:36 459.83 459.83 459.83 459.83 0.5K
09:38 463.00 464.00 462.56 464.00 7.2K
09:40 462.50 464.50 462.50 464.50 1.1K
09:41 463.98 465.50 463.98 465.50 1.2K
09:42 465.50 465.50 465.11 465.11 1.2K
09:44 466.50 466.50 463.89 463.89 14.6K
09:45 465.00 465.00 465.00 465.00 0.2K
09:46 464.06 465.00 464.06 465.00 1.2K
09:47 465.00 465.00 464.50 464.50 0.3K
09:49 465.50 466.11 465.50 466.11 4.3K
09:56 466.50 466.50 466.50 466.50 0.5K
09:57 466.50 468.50 466.50 468.50 2.7K
09:58 466.50 467.95 466.50 467.95 3.5K
09:59 467.85 467.85 467.85 467.85 1.2K
10:00 468.50 468.50 467.16 467.16 0.3K
10:03 466.50 466.50 466.50 466.50 0.2K
10:04 465.00 465.00 465.00 465.00 2.3K
10:05 466.50 466.50 466.50 466.50 0.1K
10:08 466.56 466.56 465.44 465.44 0.2K
10:09 468.00 468.00 466.48 466.48 2.0K
10:11 468.50 468.50 468.50 468.50 0.4K
10:12 466.50 466.50 466.50 466.50 0.1K
10:14 466.48 467.50 466.48 467.50 0.6K
10:21 467.11 467.11 467.11 467.11 1.0K
10:22 467.33 467.33 467.33 467.33 2.6K
10:24 467.50 467.50 467.50 467.50 0.3K
10:30 468.50 469.00 468.50 469.00 2.0K
10:31 468.00 472.00 468.00 472.00 1.8K
10:35 472.00 472.00 472.00 472.00 0.0K
10:39 472.50 474.00 472.50 474.00 1.5K
10:40 472.00 472.00 471.00 471.83 3.1K
10:41 469.97 472.11 469.97 472.11 4.1K
10:43 472.28 472.28 472.28 472.28 0.1K
10:44 471.50 471.50 471.50 471.50 0.0K
10:45 472.17 473.00 472.17 473.00 1.7K
10:46 472.84 472.84 472.84 472.84 2.2K
10:48 471.50 471.50 471.50 471.50 0.0K
10:50 472.04 472.56 471.44 471.44 1.0K
10:52 473.00 473.00 473.00 473.00 0.1K
10:54 471.00 471.00 470.00 470.00 0.3K
10:55 469.50 470.50 468.50 469.00 20.7K
10:57 470.00 470.50 470.00 470.50 1.0K
10:59 470.68 470.68 470.68 470.68 0.3K
11:01 469.50 469.50 469.00 469.00 0.1K
11:02 472.00 472.00 472.00 472.00 3.0K
11:03 472.00 473.00 472.00 473.00 6.8K
11:04 471.00 473.00 471.00 471.00 7.7K
11:05 470.90 472.00 470.90 472.00 20.3K
11:06 473.50 473.50 473.50 473.50 0.9K
11:11 471.00 471.00 471.00 471.00 0.1K
11:17 470.00 470.00 470.00 470.00 0.5K
11:24 468.50 469.50 468.50 469.50 0.4K
11:35 470.00 470.00 470.00 470.00 0.1K
11:36 470.50 473.46 470.50 473.00 14.1K
11:41 473.00 473.00 473.00 473.00 4.6K
11:46 471.50 472.00 471.50 472.00 0.5K
11:51 470.00 470.00 470.00 470.00 0.0K
11:52 469.94 469.94 469.94 469.94 0.4K
11:54 469.94 469.94 469.94 469.94 1.3K
11:56 470.00 470.00 470.00 470.00 0.5K
12:01 470.00 470.00 470.00 470.00 0.2K
12:03 470.50 471.00 470.50 471.00 0.5K
12:04 470.33 471.50 470.33 471.50 0.3K
12:09 471.00 471.00 471.00 471.00 0.4K
12:11 471.17 471.17 471.17 471.17 0.2K
12:17 472.00 472.00 472.00 472.00 0.1K
12:20 471.50 471.50 471.50 471.50 0.0K
12:21 471.84 471.84 471.84 471.84 1.1K
12:22 472.50 474.00 472.50 473.25 0.6K
12:29 473.75 474.50 473.75 473.75 0.3K
12:31 473.00 473.50 471.50 471.50 1.3K
12:32 473.50 473.50 471.50 471.50 7.4K
12:36 473.00 473.00 473.00 473.00 0.0K
12:37 474.00 474.00 472.50 472.50 0.4K
12:40 473.56 473.56 473.56 473.56 2.2K
12:42 473.04 474.00 473.04 474.00 0.5K
12:44 474.00 474.00 474.00 474.00 0.1K
12:48 474.00 474.00 474.00 474.00 0.3K
12:49 474.00 474.00 474.00 474.00 0.6K
12:50 473.00 474.00 473.00 474.00 1.3K
13:02 475.00 475.00 475.00 475.00 0.0K
13:03 474.50 477.50 474.50 477.50 13.6K
13:08 478.00 478.00 478.00 478.00 0.1K
13:09 478.00 478.18 478.00 478.18 1.0K
13:11 478.00 478.00 478.00 478.00 0.1K
13:22 477.58 478.27 477.58 478.27 2.9K
13:27 476.54 476.54 476.54 476.54 1.0K
13:28 477.50 477.50 477.50 477.50 0.0K
13:33 476.54 477.50 476.54 477.50 1.1K
13:35 476.89 476.89 476.89 476.89 0.4K
13:36 476.00 476.38 475.50 475.50 1.6K
13:37 478.00 478.00 478.00 478.00 0.9K
13:41 477.50 479.50 477.50 479.50 0.5K
13:45 478.00 478.00 478.00 478.00 0.0K
13:46 479.50 479.50 479.50 479.50 0.1K
13:51 478.89 478.89 478.89 478.89 0.0K
13:52 479.50 479.50 479.50 479.50 0.1K
13:56 479.50 479.50 479.50 479.50 0.1K
13:58 479.50 479.50 479.50 479.50 0.2K
14:00 478.50 478.50 478.50 478.50 0.0K
14:02 479.00 480.00 479.00 480.00 1.7K
14:04 480.00 481.00 479.50 481.00 2.0K
14:05 482.00 482.00 482.00 482.00 0.0K
14:06 480.50 480.50 480.50 480.50 0.4K
14:09 482.00 482.00 482.00 482.00 0.4K
14:10 483.00 483.50 480.00 481.50 15.9K
14:11 479.52 484.00 479.52 484.00 30.2K
14:12 483.29 485.04 483.29 484.50 9.7K
14:14 482.72 483.18 482.72 483.18 0.0K
14:16 483.39 483.39 483.39 483.39 0.0K
14:17 482.29 482.50 481.50 481.50 3.7K
14:18 480.50 480.50 480.00 480.00 0.6K
14:19 480.00 480.00 480.00 480.00 0.0K
14:20 480.00 480.00 480.00 480.00 0.9K
14:23 479.00 479.00 479.00 479.00 0.0K
14:30 478.00 478.00 478.00 478.00 0.1K
14:31 478.00 480.00 478.00 480.00 0.4K
14:32 480.00 480.00 480.00 480.00 0.4K
14:33 481.50 481.50 481.50 481.50 4.5K
14:34 481.39 481.61 481.39 481.61 6.2K
14:36 481.48 481.48 480.00 480.00 0.1K
14:38 480.50 480.50 480.50 480.50 0.0K
14:40 479.50 479.50 479.50 479.50 0.2K
14:43 479.50 479.50 479.50 479.50 0.1K
14:47 479.02 479.02 479.02 479.02 1.1K
14:49 479.00 480.00 479.00 480.00 0.3K
14:50 480.00 480.00 480.00 480.00 0.5K
14:51 479.00 479.00 479.00 479.00 0.6K
14:55 479.50 480.00 479.50 480.00 0.2K
14:56 479.59 480.00 479.59 480.00 0.6K
14:59 481.00 481.00 480.27 480.27 1.0K
15:01 480.39 480.39 480.39 480.39 19.2K
15:04 481.00 481.00 481.00 481.00 0.1K
15:05 481.00 481.00 481.00 481.00 0.0K
15:08 480.89 480.89 480.89 480.89 0.0K
15:10 483.00 483.00 483.00 483.00 0.7K
15:11 481.50 481.50 481.50 481.50 0.5K
15:12 481.00 481.52 481.00 481.52 0.1K
15:16 482.78 482.78 482.15 482.15 0.5K
15:22 483.50 483.50 483.50 483.50 0.3K
15:23 482.75 482.75 482.75 482.75 0.0K
15:24 481.50 481.50 481.50 481.50 0.7K
15:26 482.18 482.18 481.00 481.00 2.3K
15:27 481.00 481.00 480.00 480.00 1.0K
15:28 479.89 479.89 479.89 479.89 0.0K
15:30 479.00 479.00 479.00 479.00 0.5K
15:31 480.00 480.00 480.00 480.00 0.1K
15:33 480.50 480.50 480.50 480.50 2.2K
15:34 482.00 482.00 482.00 482.00 2.7K
15:35 482.50 482.50 482.50 482.50 0.1K
15:36 483.00 483.00 483.00 483.00 0.0K
15:37 481.89 481.89 481.89 481.89 0.8K
15:38 481.50 481.50 481.50 481.50 0.4K
15:41 481.00 481.00 481.00 481.00 0.6K
15:44 480.50 480.50 480.50 480.50 0.6K
15:45 479.50 479.50 479.50 479.50 0.1K
15:47 479.50 479.50 479.50 479.50 0.9K
15:51 479.59 479.59 479.59 479.59 2.2K
15:52 479.00 479.00 477.50 477.50 3.0K
15:53 478.00 478.00 478.00 478.00 0.7K
15:54 477.50 478.00 477.50 478.00 0.4K
15:55 477.26 477.50 477.00 477.50 0.7K
15:56 476.75 476.75 476.75 476.75 1.1K
15:57 476.50 476.50 476.50 476.50 0.1K
15:58 476.50 476.50 476.50 476.50 0.1K
15:59 478.00 478.00 478.00 478.00 2.0K
16:01 479.00 479.00 478.18 479.00 1.6K
16:02 477.52 477.52 477.52 477.52 0.4K
16:08 478.18 478.18 478.18 478.18 0.7K
16:09 478.18 478.18 478.18 478.18 0.9K
16:10 477.00 479.00 477.00 479.00 1.1K
16:12 477.50 479.00 477.50 477.50 1.3K
16:13 477.00 477.00 477.00 477.00 0.6K
16:14 478.00 478.00 478.00 478.00 0.2K
16:15 476.50 476.50 476.50 476.50 0.4K
16:16 476.50 476.50 476.50 476.50 0.2K
16:19 478.00 479.00 478.00 479.00 5.6K
16:20 480.00 480.00 480.00 480.00 7.0K
16:21 480.00 480.26 480.00 480.00 1.1K
16:22 480.00 480.50 480.00 480.00 1.0K
16:23 480.00 481.00 480.00 481.00 0.4K
16:24 480.00 480.50 480.00 480.50 3.8K
16:25 480.00 480.50 480.00 480.50 0.5K
16:26 480.00 480.50 480.00 480.50 0.3K
16:28 480.00 480.00 480.00 480.00 0.3K
16:29 480.00 480.00 480.00 480.00 2.8K
16:35 480.00 480.00 480.00 480.00 72.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available