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
08:02 461.00 469.00 461.00 469.00 0.0K
08:05 467.40 467.40 467.40 467.40 0.1K
08:06 466.36 466.36 466.36 466.36 0.2K
08:13 469.50 472.50 469.50 472.50 2.7K
08:14 474.00 476.50 474.00 476.50 1.5K
08:30 468.91 475.50 468.91 475.50 0.9K
08:35 472.63 472.63 472.63 472.63 0.1K
08:38 470.00 470.00 470.00 470.00 1.1K
08:44 470.00 470.00 467.50 469.85 1.1K
08:48 466.50 467.65 466.50 467.65 0.7K
08:58 469.00 469.00 469.00 469.00 0.0K
09:00 468.01 468.01 468.01 468.01 0.0K
09:01 467.80 467.80 467.80 467.80 0.2K
09:04 469.00 469.00 469.00 469.00 0.1K
09:06 468.50 468.50 465.00 465.00 3.9K
09:07 465.75 465.75 465.75 465.75 0.4K
09:09 466.50 466.50 466.50 466.50 0.5K
09:12 467.80 467.80 467.80 467.80 1.1K
09:14 466.00 466.00 466.00 466.00 0.0K
09:15 466.40 466.40 466.40 466.40 0.9K
09:16 466.33 466.33 466.33 466.33 0.9K
09:19 466.10 466.10 465.00 465.00 0.3K
09:21 465.00 465.00 465.00 465.00 0.7K
09:23 464.84 464.84 464.84 464.84 2.0K
09:25 465.50 465.50 465.50 465.50 0.7K
09:28 463.50 465.00 463.50 465.00 0.1K
09:29 464.50 464.50 464.02 464.02 0.6K
09:33 465.00 465.00 465.00 465.00 2.1K
09:34 463.50 464.50 462.50 464.50 1.0K
09:35 465.50 466.00 464.25 466.00 9.4K
09:36 465.00 465.00 465.00 465.00 0.0K
09:39 466.37 466.37 466.37 466.37 0.8K
09:41 467.00 467.00 467.00 467.00 0.0K
09:54 466.70 466.70 466.70 466.70 0.9K
09:56 468.50 468.50 468.00 468.00 5.9K
09:59 469.18 469.18 468.70 468.70 4.0K
10:00 468.00 468.00 468.00 468.00 0.3K
10:01 469.00 470.50 469.00 470.50 5.4K
10:02 469.00 469.00 469.00 469.00 0.6K
10:03 468.00 468.00 468.00 468.00 0.7K
10:09 466.80 466.80 466.80 466.80 0.4K
10:14 468.00 468.00 468.00 468.00 0.0K
10:19 468.00 468.00 468.00 468.00 0.5K
10:20 467.50 467.50 467.50 467.50 0.3K
10:22 469.00 469.50 469.00 469.50 10.7K
10:23 470.00 470.00 470.00 470.00 0.1K
10:26 470.50 470.50 470.50 470.50 0.0K
10:38 468.60 468.60 468.60 468.60 1.3K
10:39 467.50 467.50 467.50 467.50 0.7K
10:44 465.50 465.50 465.50 465.50 0.0K
10:45 468.00 468.00 468.00 468.00 18.2K
10:47 467.60 467.60 467.60 467.60 0.2K
10:50 467.00 467.00 466.50 466.50 0.3K
10:51 467.50 467.50 466.90 466.90 1.5K
10:54 468.00 468.50 468.00 468.50 1.5K
11:08 467.88 467.88 467.88 467.88 0.1K
11:09 466.00 466.00 465.50 465.50 2.4K
11:11 467.50 468.00 467.00 468.00 17.4K
11:17 468.50 468.50 468.50 468.50 0.3K
11:23 467.88 467.88 467.88 467.88 1.5K
11:27 467.88 467.88 467.88 467.88 1.2K
11:32 466.00 466.00 466.00 466.00 0.1K
11:33 466.00 466.00 465.00 465.00 1.0K
11:36 465.50 466.00 465.50 466.00 2.2K
11:37 466.50 467.00 464.50 465.50 17.2K
11:40 463.00 463.00 463.00 463.00 0.5K
11:42 464.00 464.00 464.00 464.00 0.5K
11:50 465.00 465.00 465.00 465.00 0.2K
11:51 466.00 466.00 466.00 466.00 0.3K
11:52 466.50 466.50 466.50 466.50 0.1K
11:55 467.00 467.00 467.00 467.00 0.0K
12:00 463.50 463.50 463.50 463.50 0.4K
12:01 465.50 465.50 464.10 464.10 1.4K
12:02 462.00 462.00 458.00 461.00 6.7K
12:06 461.00 461.00 461.00 461.00 0.7K
12:07 460.00 460.00 460.00 460.00 0.6K
12:10 460.00 460.00 460.00 460.00 6.3K
12:11 460.50 460.50 459.50 459.50 30.7K
12:12 461.00 461.00 461.00 461.00 0.2K
12:15 462.00 462.00 462.00 462.00 0.1K
12:17 463.50 463.50 463.50 463.50 0.3K
12:23 462.00 462.00 462.00 462.00 0.3K
12:25 463.50 463.50 463.50 463.50 0.0K
12:26 463.50 463.50 461.44 463.25 5.9K
12:31 462.50 462.50 462.50 462.50 0.2K
12:32 462.00 462.00 461.50 461.50 0.3K
12:34 460.00 460.00 460.00 460.00 0.6K
12:36 461.00 461.00 461.00 461.00 1.0K
12:37 460.00 460.00 460.00 460.00 0.8K
12:38 460.00 460.00 460.00 460.00 6.2K
12:40 460.50 460.50 460.00 460.00 1.5K
12:41 460.50 460.50 460.50 460.50 0.2K
12:44 460.00 460.50 460.00 460.00 5.0K
12:45 460.00 460.50 460.00 460.50 0.9K
12:46 460.50 461.50 460.50 461.50 0.6K
12:47 463.00 463.00 463.00 463.00 11.3K
12:48 462.25 462.25 461.50 461.50 1.7K
12:49 461.65 461.65 461.65 461.65 1.0K
12:53 461.50 461.50 461.50 461.50 0.1K
12:54 460.50 462.00 460.50 460.50 1.3K
12:55 460.00 461.15 460.00 461.15 1.7K
12:59 461.75 461.75 461.75 461.75 0.3K
13:00 462.00 462.00 462.00 462.00 0.0K
13:07 461.00 462.00 461.00 461.25 0.4K
13:09 462.00 462.00 462.00 462.00 0.2K
13:10 462.00 462.00 462.00 462.00 0.0K
13:12 462.00 462.50 462.00 462.00 0.6K
13:16 461.50 461.50 460.50 460.50 1.6K
13:20 460.50 460.50 460.50 460.50 0.0K
13:32 461.24 461.24 461.24 461.24 0.5K
13:40 460.50 460.50 460.50 460.50 0.0K
13:44 462.50 462.50 460.00 461.00 1.2K
13:45 461.00 461.25 460.00 460.00 217.5K
13:46 459.50 460.00 458.50 458.50 0.9K
13:48 459.00 459.00 459.00 459.00 0.4K
13:51 459.00 459.00 458.50 458.50 0.4K
13:52 459.50 460.50 459.50 460.50 0.7K
13:54 460.46 460.46 460.46 460.46 0.7K
13:55 461.00 461.00 461.00 461.00 0.1K
13:56 461.50 462.00 461.50 462.00 0.5K
13:57 463.50 463.50 463.50 463.50 0.1K
13:59 464.00 464.50 464.00 464.50 0.2K
14:00 466.50 466.50 466.50 466.50 0.1K
14:01 464.50 464.50 464.50 464.50 0.3K
14:05 463.49 463.49 463.49 463.49 0.2K
14:09 464.81 464.81 464.81 464.81 3.5K
14:16 464.49 464.49 462.53 462.53 3.9K
14:17 462.50 465.00 462.50 465.00 9.1K
14:18 465.50 466.00 465.50 466.00 0.0K
14:23 466.50 466.50 464.70 464.70 0.9K
14:24 466.50 466.50 465.50 466.50 120.7K
14:32 462.50 462.50 462.50 462.50 0.9K
14:36 464.50 464.50 464.50 464.50 0.0K
14:37 462.00 464.00 462.00 463.50 0.8K
14:38 464.00 465.00 464.00 464.00 1.6K
14:39 465.50 465.50 465.50 465.50 0.2K
14:40 464.50 466.00 463.50 463.50 7.4K
14:41 463.50 463.50 461.50 463.00 64.1K
14:42 465.50 465.50 465.00 465.00 0.4K
14:43 465.50 465.50 464.30 464.30 0.9K
14:44 464.00 464.00 464.00 464.00 0.1K
14:45 464.50 464.50 464.50 464.50 0.4K
14:46 463.00 463.00 463.00 463.00 78.0K
14:49 464.50 465.00 464.50 465.00 0.3K
14:50 464.50 464.50 464.50 464.50 0.8K
14:51 465.50 465.50 465.50 465.50 0.2K
14:53 467.50 467.50 467.50 467.50 0.0K
14:54 467.50 467.50 467.50 467.50 0.5K
14:55 468.00 468.00 468.00 468.00 1.0K
15:01 468.50 468.50 468.50 468.50 0.5K
15:02 468.50 468.50 468.50 468.50 0.0K
15:06 467.00 467.00 467.00 467.00 0.2K
15:10 465.98 465.98 465.98 465.98 0.0K
15:12 465.98 465.98 465.98 465.98 0.0K
15:14 465.00 465.00 465.00 465.00 0.0K
15:22 465.00 465.00 464.50 464.50 0.5K
15:23 465.00 465.00 464.21 464.21 0.9K
15:28 464.00 464.00 463.50 463.50 0.6K
15:29 464.00 464.00 464.00 464.00 0.4K
15:31 465.50 465.50 465.50 465.50 0.4K
15:32 466.00 466.00 466.00 466.00 0.0K
15:40 464.50 464.50 464.50 464.50 0.1K
15:41 464.50 464.50 464.50 464.50 0.1K
15:47 464.00 464.00 464.00 464.00 0.2K
15:52 462.50 462.50 462.50 462.50 0.1K
15:53 462.50 462.50 462.50 462.50 0.1K
15:55 461.18 461.18 460.00 460.00 1.1K
15:56 459.00 460.00 459.00 460.00 5.3K
16:00 461.50 461.50 461.50 461.50 0.3K
16:04 461.50 461.50 461.50 461.50 0.6K
16:05 462.00 462.00 462.00 462.00 0.7K
16:07 463.00 463.00 462.00 462.00 0.0K
16:17 463.00 463.00 463.00 463.00 0.7K
16:18 463.00 463.00 463.00 463.00 0.1K
16:19 462.50 462.50 462.50 462.50 0.1K
16:21 462.50 462.50 462.50 462.50 0.1K
16:22 462.00 462.00 462.00 462.00 0.8K
16:23 460.00 460.00 459.70 459.70 16.1K
16:24 460.50 460.50 458.50 458.50 4.4K
16:25 459.00 459.00 459.00 459.00 0.9K
16:27 457.00 457.50 456.50 456.50 1.5K
16:29 460.00 461.00 460.00 460.00 5.0K
16:35 458.00 458.00 458.00 458.00 49.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available