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
08:00 493.50 499.33 493.50 499.33 3.0K
08:01 493.00 496.50 493.00 496.50 1.3K
08:05 496.37 496.46 496.37 496.46 0.3K
08:06 495.96 496.50 493.50 496.50 1.9K
08:07 498.96 498.96 498.96 498.96 1.6K
08:08 498.96 498.96 498.96 498.96 0.1K
08:09 499.05 499.05 499.05 499.05 0.5K
08:14 499.50 499.50 499.50 499.50 0.0K
08:25 499.00 499.50 499.00 499.50 2.1K
08:27 500.00 500.00 500.00 500.00 0.6K
08:28 499.50 499.50 499.50 499.50 0.3K
08:29 500.00 500.00 500.00 500.00 0.2K
08:31 497.50 497.50 497.50 497.50 0.0K
08:32 498.58 498.58 498.50 498.50 0.1K
08:33 498.00 498.00 498.00 498.00 0.6K
08:34 499.00 499.00 499.00 499.00 0.7K
08:35 498.64 499.00 498.64 499.00 0.6K
08:41 499.00 499.00 498.00 498.00 0.6K
08:42 499.00 499.00 498.50 498.50 0.6K
08:51 497.00 497.50 497.00 497.50 0.4K
08:53 497.00 497.00 497.00 497.00 0.1K
08:54 496.25 496.25 496.25 496.25 0.0K
08:57 497.12 497.12 496.25 496.25 0.5K
09:00 495.00 495.00 495.00 495.00 0.0K
09:02 497.20 497.20 495.65 495.65 0.6K
09:05 496.03 496.03 496.03 496.03 0.0K
09:09 496.03 496.03 496.03 496.03 3.6K
09:10 494.50 494.50 494.50 494.50 0.7K
09:11 494.00 494.00 494.00 494.00 0.3K
09:13 495.50 495.50 495.50 495.50 0.3K
09:14 495.00 496.00 495.00 496.00 4.3K
09:15 495.50 495.50 495.50 495.50 0.2K
09:16 495.51 495.51 495.51 495.51 0.0K
09:18 495.53 496.00 495.53 496.00 5.5K
09:20 495.00 495.00 495.00 495.00 0.7K
09:25 493.00 494.50 493.00 494.50 7.1K
09:28 495.50 495.50 495.50 495.50 0.1K
09:30 496.50 496.50 496.50 496.50 0.2K
09:32 495.50 496.77 495.50 496.77 1.1K
09:40 497.50 497.50 497.50 497.50 0.0K
09:41 497.00 497.00 497.00 497.00 0.2K
09:45 498.00 498.00 495.75 495.75 14.6K
09:46 495.80 495.80 495.80 495.80 2.0K
09:50 498.00 498.00 498.00 498.00 0.0K
10:00 496.00 496.00 496.00 496.00 0.3K
10:03 499.00 499.00 499.00 499.00 0.0K
10:08 497.15 497.15 497.15 497.15 0.4K
10:10 497.00 497.00 497.00 497.00 4.9K
10:12 497.00 497.00 497.00 497.00 0.1K
10:14 497.50 497.50 497.50 497.50 0.2K
10:24 497.76 497.76 497.76 497.76 0.0K
10:27 498.50 498.50 498.50 498.50 0.2K
10:28 499.00 499.00 499.00 499.00 0.0K
10:29 498.27 498.27 498.27 498.27 0.0K
10:30 498.82 498.82 498.82 498.82 0.5K
10:32 499.00 499.00 499.00 499.00 0.1K
10:35 498.00 498.00 498.00 498.00 0.3K
10:48 498.07 498.07 498.07 498.07 8.5K
10:49 498.03 498.03 498.03 498.03 2.0K
10:50 498.80 499.00 496.75 496.75 2.4K
10:51 497.76 497.76 496.99 496.99 1.1K
11:03 498.50 498.50 498.50 498.50 0.0K
11:10 498.49 498.50 498.49 498.50 1.5K
11:19 499.50 499.50 499.50 499.50 0.3K
11:22 498.50 498.50 498.50 498.50 0.2K
11:23 499.00 499.00 499.00 499.00 0.2K
11:28 498.50 498.50 498.50 498.50 0.2K
11:34 499.50 499.50 499.50 499.50 0.1K
11:35 498.50 499.00 498.50 499.00 0.4K
11:39 498.76 498.76 498.50 498.50 0.5K
11:42 498.00 498.00 498.00 498.00 0.7K
11:43 496.50 496.50 496.50 496.50 0.1K
11:50 498.50 498.50 498.50 498.50 0.2K
11:55 498.50 498.50 498.50 498.50 0.2K
11:57 497.50 497.50 497.50 497.50 0.0K
11:59 497.50 497.50 497.50 497.50 0.0K
12:03 495.50 495.50 495.50 495.50 0.1K
12:08 496.50 496.50 496.50 496.50 1.4K
12:20 498.00 498.00 498.00 498.00 0.0K
12:35 498.50 498.50 498.50 498.50 0.0K
12:43 498.13 498.13 498.13 498.13 4.1K
12:44 498.50 498.50 498.50 498.50 0.1K
12:51 497.89 497.89 497.89 497.89 0.2K
12:53 498.00 498.00 498.00 498.00 0.1K
12:55 498.00 498.00 498.00 498.00 0.1K
12:56 498.00 498.00 498.00 498.00 0.1K
13:05 498.00 498.00 498.00 498.00 0.0K
13:07 498.00 498.75 498.00 498.75 8.3K
13:09 499.00 499.00 499.00 499.00 0.0K
13:11 498.75 498.75 498.75 498.75 2.5K
13:12 498.50 498.75 498.50 498.75 4.3K
13:13 499.00 499.00 499.00 499.00 9.5K
13:18 499.00 499.00 499.00 499.00 7.7K
13:19 500.00 500.00 500.00 500.00 1.5K
13:26 500.50 500.50 500.50 500.50 0.1K
13:28 500.00 501.00 500.00 501.00 0.7K
13:30 501.00 501.00 499.50 499.50 0.2K
13:32 499.68 499.68 499.50 499.50 4.0K
13:34 501.00 501.00 501.00 501.00 0.1K
13:38 499.00 499.00 499.00 499.00 0.2K
13:39 499.52 499.52 499.52 499.52 1.0K
13:40 500.00 500.00 500.00 500.00 1.0K
13:41 500.00 500.00 500.00 500.00 0.2K
13:44 499.00 499.00 499.00 499.00 4.8K
13:47 499.00 501.03 499.00 501.03 3.8K
13:48 501.03 501.03 501.03 501.03 0.5K
13:50 501.76 501.76 501.76 501.76 0.0K
13:51 500.52 500.52 500.52 500.52 0.2K
13:52 500.50 500.50 500.50 500.50 7.0K
13:53 502.00 502.00 502.00 502.00 0.3K
13:58 502.76 502.76 502.03 502.03 2.1K
14:00 502.00 502.00 502.00 502.00 0.4K
14:06 501.00 501.00 501.00 501.00 0.1K
14:12 501.88 501.88 501.88 501.88 0.1K
14:14 501.75 501.75 501.75 501.75 0.5K
14:15 501.00 501.00 501.00 501.00 0.2K
14:16 502.00 502.00 501.00 501.00 0.2K
14:24 501.00 501.00 501.00 501.00 0.0K
14:25 501.70 501.70 501.70 501.70 0.2K
14:27 501.88 501.88 501.70 501.70 0.5K
14:29 502.00 502.00 502.00 502.00 0.6K
14:32 503.00 503.00 503.00 503.00 0.2K
14:33 502.70 502.70 502.70 502.70 0.0K
14:35 503.00 503.00 502.70 502.70 0.4K
14:39 502.70 502.70 502.70 502.70 2.2K
14:42 504.00 504.00 504.00 504.00 0.1K
14:47 502.45 504.00 502.45 504.00 1.9K
14:48 502.00 502.00 502.00 502.00 1.0K
14:50 501.00 501.00 501.00 501.00 0.6K
14:53 501.39 501.39 501.39 501.39 0.3K
14:55 500.00 500.00 499.00 500.00 3.7K
14:59 500.00 500.00 500.00 500.00 0.2K
15:00 500.50 500.50 500.50 500.50 0.5K
15:05 501.00 501.00 501.00 501.00 1.1K
15:07 503.00 503.00 503.00 503.00 0.0K
15:09 503.00 503.00 503.00 503.00 0.0K
15:13 501.50 501.50 501.50 501.50 0.0K
15:14 501.50 501.50 501.50 501.50 0.1K
15:19 502.00 502.00 502.00 502.00 0.0K
15:25 501.50 501.50 501.50 501.50 0.7K
15:26 502.00 502.00 502.00 502.00 0.3K
15:28 502.00 502.00 502.00 502.00 1.1K
15:30 501.00 501.00 501.00 501.00 0.1K
15:31 501.00 501.00 501.00 501.00 0.6K
15:32 500.00 500.00 500.00 500.00 0.1K
15:35 501.50 501.50 501.50 501.50 0.0K
15:37 500.00 500.00 500.00 500.00 0.5K
15:47 499.50 499.50 499.00 499.50 1.1K
15:48 499.50 500.50 499.50 500.50 1.1K
15:52 500.48 500.48 500.48 500.48 0.2K
15:55 499.52 499.52 499.00 499.00 0.7K
15:57 498.63 501.00 498.00 501.00 14.2K
15:58 501.00 501.00 501.00 501.00 0.2K
16:00 500.00 501.48 500.00 500.00 1.4K
16:01 501.00 501.00 500.26 500.26 0.7K
16:02 502.00 502.00 502.00 502.00 0.0K
16:03 500.00 500.00 500.00 500.00 2.3K
16:07 499.00 499.50 499.00 499.50 1.3K
16:08 500.00 500.00 500.00 500.00 0.1K
16:11 499.98 499.98 499.98 499.98 1.0K
16:12 500.00 500.00 500.00 500.00 0.1K
16:13 500.00 500.00 499.50 500.00 0.5K
16:14 501.00 501.00 501.00 501.00 0.0K
16:15 500.00 500.00 500.00 500.00 0.1K
16:16 501.00 501.00 501.00 501.00 1.0K
16:20 502.00 502.00 499.00 499.00 0.9K
16:21 499.00 500.00 499.00 499.00 0.8K
16:23 498.50 498.50 498.00 498.00 2.2K
16:24 499.00 499.00 498.00 498.00 0.1K
16:25 499.50 499.50 499.50 499.50 0.1K
16:27 498.00 499.32 498.00 498.00 0.4K
16:28 498.45 498.45 497.50 497.50 0.8K
16:29 497.50 499.50 497.50 498.15 1.7K
16:35 498.50 498.50 497.64 498.50 54.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available