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
08:00 435.00 446.22 435.00 446.22 0.3K
08:01 446.27 449.50 446.27 449.50 0.6K
08:02 452.00 452.00 452.00 452.00 0.0K
08:03 448.00 450.00 448.00 450.00 5.8K
08:05 452.00 456.00 452.00 456.00 6.0K
08:07 451.47 451.47 451.47 451.47 0.8K
08:09 458.50 458.50 458.50 458.50 0.0K
08:10 455.25 455.25 453.27 453.27 1.9K
08:14 452.27 457.81 452.27 457.81 6.3K
08:15 456.00 456.00 453.16 455.91 14.9K
08:16 455.00 455.00 455.00 455.00 0.6K
08:18 456.00 457.00 456.00 457.00 3.1K
08:19 456.00 458.00 456.00 457.00 1.6K
08:20 456.50 459.50 456.50 459.50 14.6K
08:24 462.50 462.50 462.50 462.50 0.0K
08:25 462.50 462.50 461.10 461.10 0.3K
08:26 462.50 462.50 462.50 462.50 0.2K
08:30 465.50 465.50 465.50 465.50 0.0K
08:31 464.28 464.28 464.28 464.28 1.0K
08:34 465.50 465.50 465.50 465.50 0.0K
08:35 465.50 465.50 465.50 465.50 0.1K
08:39 465.78 467.50 464.50 464.50 9.4K
08:41 464.00 464.00 464.00 464.00 0.1K
08:42 464.00 466.00 462.00 463.00 3.0K
08:43 463.00 463.00 463.00 463.00 1.3K
08:47 462.00 462.00 461.50 461.50 1.0K
08:48 460.00 461.00 460.00 461.00 1.3K
08:49 460.00 460.00 460.00 460.00 0.1K
08:50 460.00 460.00 459.00 459.00 1.2K
08:57 457.52 457.52 457.52 457.52 0.2K
08:58 457.00 457.00 457.00 457.00 1.6K
09:00 457.51 457.51 457.51 457.51 0.1K
09:01 455.50 455.50 455.50 455.50 1.2K
09:05 456.65 456.65 456.65 456.65 0.4K
09:08 456.00 457.68 456.00 456.00 1.7K
09:10 457.00 457.00 457.00 457.00 0.9K
09:12 456.50 456.50 456.50 456.50 0.0K
09:14 455.04 455.04 453.50 453.50 2.2K
09:15 452.30 452.30 452.30 452.30 0.8K
09:16 454.50 454.50 454.50 454.50 0.0K
09:18 452.86 452.86 452.86 452.86 0.4K
09:30 452.50 454.18 452.50 454.18 3.3K
09:33 455.00 455.00 455.00 455.00 0.0K
09:36 455.00 455.00 455.00 455.00 0.0K
09:39 454.33 454.33 452.50 452.50 1.2K
09:43 455.50 455.50 455.50 455.50 0.0K
09:44 453.49 453.49 453.00 453.00 1.4K
09:45 453.00 453.00 453.00 453.00 68.0K
09:48 454.50 454.50 454.50 454.50 0.9K
09:51 455.33 455.33 455.33 455.33 4.4K
09:54 455.25 455.25 455.00 455.00 1.6K
09:58 455.25 455.25 455.25 455.25 5.5K
10:02 455.50 455.50 455.50 455.50 0.4K
10:03 456.50 456.50 456.50 456.50 0.0K
10:04 457.20 457.20 457.20 457.20 0.1K
10:07 455.83 455.83 455.83 455.83 0.5K
10:10 456.25 456.25 456.25 456.25 0.0K
10:12 457.20 457.20 457.20 457.20 0.0K
10:18 455.00 456.50 455.00 456.50 8.0K
10:20 456.50 456.50 456.50 456.50 1.0K
10:27 455.81 455.81 455.50 455.50 0.8K
10:28 457.00 457.00 457.00 457.00 1.3K
10:29 457.00 457.00 457.00 457.00 0.3K
10:30 455.50 456.50 455.50 456.50 3.6K
10:31 456.50 458.50 456.50 456.50 0.7K
10:40 456.46 456.46 456.46 456.46 0.5K
10:44 457.00 457.00 457.00 457.00 0.1K
10:46 455.50 455.75 455.50 455.50 3.5K
10:57 457.60 457.60 457.60 457.60 0.0K
11:03 456.00 456.00 456.00 456.00 0.7K
11:04 454.50 454.50 454.50 454.50 0.4K
11:09 454.68 454.68 454.68 454.68 0.0K
11:10 455.60 455.60 455.60 455.60 0.0K
11:18 456.00 456.00 456.00 456.00 0.0K
11:19 454.58 454.58 454.58 454.58 0.3K
11:21 454.00 454.50 454.00 454.50 0.4K
11:26 455.00 455.00 454.25 454.25 0.8K
11:32 454.92 454.92 454.50 454.50 4.0K
11:34 456.00 456.00 456.00 456.00 0.0K
11:44 456.50 456.50 456.50 456.50 66.2K
11:49 456.50 456.50 456.50 456.50 0.2K
11:52 458.50 458.50 456.92 456.92 2.4K
11:56 458.50 458.50 458.50 458.50 0.0K
12:02 457.00 458.50 457.00 458.50 0.2K
12:05 457.50 457.50 457.50 457.50 0.8K
12:07 457.19 457.19 457.19 457.19 1.0K
12:10 458.00 458.00 458.00 458.00 0.5K
12:11 460.50 460.50 460.50 460.50 0.3K
12:14 460.13 460.50 456.50 456.50 5.7K
12:19 459.50 459.50 459.50 459.50 0.1K
12:23 459.50 459.50 459.50 459.50 0.0K
12:24 457.00 457.00 457.00 457.00 0.0K
12:29 459.50 459.50 459.50 459.50 0.0K
12:33 456.61 459.50 455.80 455.80 6.4K
12:39 457.46 457.46 457.46 457.46 103.8K
12:41 458.50 458.50 457.83 457.83 0.0K
12:44 458.50 458.50 458.50 458.50 0.0K
12:49 456.50 456.50 456.00 456.00 0.9K
12:50 455.50 455.50 455.50 455.50 0.0K
13:01 455.00 456.50 453.00 453.00 2.0K
13:07 455.00 455.00 455.00 455.00 0.0K
13:18 456.00 456.00 456.00 456.00 0.1K
13:29 459.50 459.50 459.50 459.50 0.2K
13:31 460.25 460.25 460.25 460.25 0.6K
13:35 460.25 460.25 460.25 460.25 2.8K
13:37 460.75 460.75 460.75 460.75 0.3K
13:42 461.55 461.55 461.55 461.55 0.5K
14:00 461.50 461.50 461.50 461.50 0.5K
14:08 460.85 460.85 460.85 460.85 1.0K
14:09 460.50 462.50 460.50 462.50 1.7K
14:15 458.00 458.00 458.00 458.00 1.0K
14:16 458.98 458.98 458.98 458.98 1.0K
14:21 457.00 457.00 456.50 456.50 1.1K
14:22 457.00 457.00 457.00 457.00 0.0K
14:31 459.50 459.50 459.50 459.50 0.0K
14:32 459.50 459.50 459.50 459.50 0.2K
14:33 459.50 459.50 459.50 459.50 0.0K
14:34 459.50 459.50 459.50 459.50 0.0K
14:39 459.50 459.50 459.50 459.50 0.2K
14:41 457.50 457.50 457.50 457.50 0.2K
14:43 458.46 458.46 458.46 458.46 8.2K
14:46 456.50 456.50 456.50 456.50 1.3K
14:47 458.00 458.00 458.00 458.00 0.5K
14:49 457.00 457.00 457.00 457.00 0.0K
14:51 459.50 459.50 459.50 459.50 0.0K
14:52 459.46 459.46 459.46 459.46 1.2K
14:59 461.50 461.50 461.50 461.50 0.0K
15:00 458.56 458.56 458.56 458.56 0.2K
15:19 459.00 459.00 459.00 459.00 1.2K
15:21 459.60 459.60 459.60 459.60 3.4K
15:28 457.00 457.00 457.00 457.00 2.1K
15:29 458.50 458.50 458.50 458.50 0.0K
15:31 456.50 458.00 456.50 458.00 1.9K
15:36 456.00 456.00 456.00 456.00 0.7K
15:37 456.32 456.32 456.32 456.32 0.1K
15:38 457.00 457.00 457.00 457.00 0.6K
15:49 458.50 458.50 458.50 458.50 1.1K
15:55 456.00 456.00 456.00 456.00 0.4K
16:08 456.50 456.50 456.50 456.50 11.6K
16:09 458.00 458.50 458.00 458.50 0.4K
16:13 460.00 460.00 460.00 460.00 2.1K
16:15 460.25 460.25 460.25 460.25 1.2K
16:16 460.29 460.29 460.29 460.29 1.1K
16:18 460.00 461.00 460.00 460.50 1.0K
16:20 460.50 461.50 460.50 461.50 0.1K
16:21 462.00 462.00 462.00 462.00 0.0K
16:22 461.03 462.00 461.03 462.00 0.5K
16:23 461.00 462.00 461.00 462.00 1.1K
16:24 461.12 463.00 461.00 462.50 9.2K
16:25 461.50 461.50 461.50 461.50 1.5K
16:26 462.25 462.25 462.25 462.25 0.3K
16:27 463.00 463.00 462.50 462.50 1.3K
16:28 463.50 464.00 463.25 463.25 0.6K
16:29 463.50 463.50 463.50 463.50 1.0K
16:35 463.00 463.00 463.00 463.00 40.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available