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
08:00 471.80 471.80 471.80 471.80 0.3K
08:05 480.00 480.00 480.00 480.00 0.6K
08:10 482.50 482.50 482.50 482.50 0.0K
08:13 481.50 481.50 481.50 481.50 0.0K
08:18 473.12 473.12 473.12 473.12 1.0K
08:19 475.77 475.77 475.77 475.77 2.0K
08:24 468.00 468.00 468.00 468.00 2.7K
08:25 468.78 470.00 468.78 470.00 0.3K
08:27 471.00 471.00 468.00 468.00 2.9K
08:28 469.50 469.50 469.50 469.50 0.2K
08:29 468.00 468.00 466.48 466.48 0.7K
08:32 464.00 464.00 462.97 462.97 3.0K
08:37 463.50 463.50 463.50 463.50 0.5K
08:38 464.14 464.14 464.14 464.14 1.0K
08:40 464.50 464.50 464.50 464.50 0.4K
08:41 463.50 464.50 462.00 464.50 9.8K
08:42 463.40 464.84 463.40 464.50 0.4K
08:44 465.00 465.00 464.00 464.00 1.5K
08:45 467.50 467.50 467.50 467.50 0.0K
08:46 467.50 467.50 467.50 467.50 0.0K
08:50 466.50 466.50 466.50 466.50 0.1K
08:51 466.82 468.00 466.82 468.00 0.5K
08:53 466.50 466.50 466.50 466.50 0.8K
08:57 465.50 465.50 465.50 465.50 0.0K
08:59 466.95 466.95 466.95 466.95 0.0K
09:00 466.25 467.50 466.25 466.25 85.7K
09:01 468.50 468.50 468.50 468.50 0.0K
09:02 464.72 468.06 464.72 468.06 53.0K
09:03 468.06 468.06 468.06 468.06 1.3K
09:05 468.50 470.00 468.50 470.00 1.1K
09:08 468.00 468.00 468.00 468.00 1.2K
09:10 469.00 469.00 469.00 469.00 0.1K
09:12 469.00 469.00 469.00 469.00 0.1K
09:18 470.00 470.00 470.00 470.00 0.4K
09:19 470.45 470.45 470.45 470.45 0.4K
09:24 471.00 472.50 471.00 472.50 0.3K
09:25 470.55 470.55 470.55 470.55 0.0K
09:30 470.00 470.64 470.00 470.64 1.7K
09:31 470.00 470.00 469.50 469.50 0.9K
09:33 471.00 471.00 471.00 471.00 0.0K
09:37 471.50 471.50 471.50 471.50 0.0K
09:40 471.50 471.50 471.50 471.50 0.0K
09:42 471.50 471.50 471.50 471.50 0.0K
09:49 469.00 469.00 468.50 468.50 1.2K
09:50 471.00 471.00 471.00 471.00 25.0K
09:53 469.00 469.50 469.00 469.50 1.0K
09:57 471.00 472.00 471.00 472.00 1.3K
09:58 472.50 472.50 472.50 472.50 0.0K
10:00 473.00 473.00 473.00 473.00 0.0K
10:10 471.89 471.89 471.89 471.89 0.3K
10:14 472.46 472.46 472.46 472.46 0.4K
10:20 471.89 471.89 471.89 471.89 0.4K
10:26 473.00 473.00 473.00 473.00 0.1K
10:34 471.50 471.50 471.50 471.50 0.5K
10:40 473.00 473.00 473.00 473.00 0.0K
10:42 472.00 472.00 472.00 472.00 30.0K
10:43 473.00 473.00 472.00 472.00 30.0K
10:55 472.00 472.00 471.52 471.52 40.5K
11:05 471.00 471.00 471.00 471.00 0.3K
11:08 470.65 470.65 470.65 470.65 0.8K
11:11 472.00 472.00 472.00 472.00 0.1K
11:13 469.50 469.50 469.50 469.50 0.7K
11:28 469.27 469.45 468.50 469.45 0.9K
11:35 468.00 468.50 468.00 468.50 2.0K
11:40 468.00 469.50 468.00 469.50 0.6K
12:08 470.50 470.50 470.50 470.50 8.2K
12:09 470.78 470.78 470.78 470.78 1.2K
12:10 470.78 470.78 470.78 470.78 2.0K
12:23 469.50 469.50 469.50 469.50 1.6K
12:26 469.79 469.79 469.79 469.79 2.1K
12:28 470.00 470.00 470.00 470.00 0.0K
12:33 469.95 469.95 469.95 469.95 2.5K
12:35 469.50 469.50 469.50 469.50 0.2K
12:46 470.00 470.00 470.00 470.00 0.0K
13:01 470.00 471.50 470.00 471.50 0.3K
13:10 470.66 470.66 470.66 470.66 0.1K
13:22 471.00 471.00 470.50 470.50 1.0K
13:32 470.50 470.50 470.50 470.50 0.2K
13:46 470.77 470.77 470.77 470.77 0.5K
13:47 470.50 470.50 470.50 470.50 0.1K
13:53 470.77 470.77 470.77 470.77 0.5K
13:59 471.50 471.50 470.00 470.00 0.8K
14:00 469.00 470.00 469.00 470.00 50.4K
14:01 469.00 469.56 468.50 469.56 0.9K
14:02 468.00 468.00 468.00 468.00 2.7K
14:06 467.50 468.00 467.50 468.00 0.3K
14:07 467.00 467.28 467.00 467.28 1.2K
14:11 467.28 467.28 467.28 467.28 0.3K
14:12 466.62 466.62 466.62 466.62 0.1K
14:14 466.50 466.50 466.50 466.50 0.7K
14:15 466.50 467.00 466.00 466.00 0.6K
14:16 466.45 466.45 466.45 466.45 0.0K
14:19 467.00 467.50 467.00 467.00 6.9K
14:24 467.50 467.50 467.50 467.50 0.3K
14:26 469.89 469.89 467.82 467.82 47.1K
14:29 468.00 468.00 468.00 468.00 0.3K
14:30 467.00 467.00 467.00 467.00 1.9K
14:31 468.00 468.00 467.00 467.00 0.8K
14:33 470.47 470.47 467.00 467.50 6.5K
14:35 469.00 469.00 469.00 469.00 0.0K
14:40 469.00 469.00 469.00 469.00 0.6K
14:41 470.00 470.00 470.00 470.00 28.6K
14:43 468.50 469.50 468.50 469.50 0.6K
14:44 467.50 467.50 467.50 467.50 0.6K
14:50 467.50 467.50 467.50 467.50 0.1K
14:51 468.50 468.50 468.50 468.50 0.8K
14:53 468.76 468.76 466.00 466.00 3.7K
14:54 466.00 467.59 465.50 467.59 2.2K
14:55 467.00 467.00 465.80 465.80 4.4K
14:57 467.00 467.00 467.00 467.00 1.1K
15:09 466.92 466.92 466.92 466.92 0.2K
15:10 466.84 466.84 466.84 466.84 0.0K
15:12 467.50 467.50 465.95 465.95 0.0K
15:14 466.50 466.50 466.50 466.50 0.0K
15:19 466.00 466.00 466.00 466.00 0.0K
15:20 465.66 465.66 465.66 465.66 0.8K
15:21 465.50 465.50 465.50 465.50 1.5K
15:23 467.00 467.00 467.00 467.00 5.0K
15:24 466.50 466.50 466.50 466.50 0.1K
15:25 467.20 467.20 467.20 467.20 0.8K
15:27 467.00 467.00 467.00 467.00 1.1K
15:28 467.50 467.50 467.50 467.50 0.1K
15:30 466.50 468.00 466.50 468.00 9.3K
15:31 468.00 468.00 468.00 468.00 3.1K
15:32 468.00 468.00 468.00 468.00 0.8K
15:33 468.00 468.00 468.00 468.00 3.2K
15:34 468.50 468.50 467.50 467.50 0.9K
15:37 469.50 470.00 469.50 470.00 5.9K
15:38 470.00 470.00 470.00 470.00 0.7K
15:41 470.50 470.50 470.50 470.50 0.3K
15:44 469.00 469.00 468.50 468.50 0.5K
15:46 466.50 466.50 466.50 466.50 0.5K
15:49 466.50 466.50 466.50 466.50 0.0K
15:55 465.72 466.00 465.72 466.00 1.5K
15:57 465.00 465.00 465.00 465.00 0.1K
15:58 463.50 464.00 463.50 464.00 1.2K
16:00 463.50 463.50 463.50 463.50 0.0K
16:03 464.67 464.67 464.67 464.67 0.7K
16:05 464.67 464.67 464.16 464.16 0.5K
16:08 464.10 464.10 464.10 464.10 0.1K
16:14 465.00 465.00 464.50 464.50 2.4K
16:18 465.50 465.50 465.50 465.50 0.2K
16:20 464.50 464.50 464.50 464.50 0.4K
16:25 465.50 465.50 465.50 465.50 3.6K
16:27 464.00 464.00 464.00 464.00 0.0K
16:35 465.00 465.00 465.00 465.00 67.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available