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
08:00 468.50 469.00 468.50 469.00 0.9K
08:03 469.50 469.50 469.50 469.50 0.0K
08:10 463.50 467.50 463.50 467.50 0.2K
08:14 462.86 462.86 462.86 462.86 0.1K
08:16 466.50 466.50 466.50 466.50 1.1K
08:17 464.34 464.34 464.34 464.34 0.2K
08:18 467.50 467.50 467.50 467.50 0.1K
08:19 468.50 468.50 465.00 465.00 1.0K
08:30 472.50 472.50 472.50 472.50 0.0K
08:38 467.54 467.54 467.54 467.54 0.7K
08:43 470.00 470.00 470.00 470.00 0.1K
08:44 469.82 469.82 469.82 469.82 1.1K
08:46 470.00 470.00 470.00 470.00 0.0K
08:47 470.58 470.58 470.58 470.58 2.1K
08:49 470.00 470.00 470.00 470.00 0.0K
08:57 467.09 467.09 467.09 467.09 1.3K
09:07 466.78 466.78 466.78 466.78 0.9K
09:15 472.50 472.50 472.50 472.50 0.0K
09:20 472.48 472.48 472.48 472.48 0.0K
09:31 470.00 470.00 470.00 470.00 1.3K
09:32 470.00 470.00 470.00 470.00 0.4K
09:34 466.50 466.50 466.50 466.50 0.5K
09:35 469.00 469.00 469.00 469.00 0.3K
09:38 470.50 470.50 468.25 468.25 1.9K
09:56 469.05 469.05 469.05 469.05 4.4K
10:03 469.50 469.50 469.50 469.50 0.0K
10:11 464.50 464.50 464.50 464.50 0.0K
10:12 464.50 464.50 464.50 464.50 0.2K
10:18 465.00 465.00 465.00 465.00 0.0K
10:19 468.50 468.50 467.00 467.00 1.9K
10:23 468.12 468.12 468.12 468.12 0.6K
10:24 468.09 468.09 468.09 468.09 0.5K
10:25 468.50 468.50 468.50 468.50 0.0K
10:30 467.69 467.69 467.69 467.69 0.3K
10:33 468.50 468.50 468.50 468.50 0.3K
10:38 467.69 467.69 467.69 467.69 0.0K
10:40 465.86 465.86 465.86 465.86 0.6K
10:41 467.80 467.80 467.80 467.80 0.7K
10:49 467.92 467.92 467.92 467.92 0.7K
10:50 466.40 466.40 466.40 466.40 0.4K
10:51 468.10 468.10 468.10 468.10 0.1K
10:54 468.25 468.25 468.25 468.25 0.4K
10:58 468.50 468.50 468.50 468.50 0.3K
11:02 469.50 469.50 469.50 469.50 0.0K
11:03 469.35 469.35 469.35 469.35 2.3K
11:04 467.50 467.50 467.50 467.50 1.1K
11:08 468.50 468.50 468.50 468.50 0.1K
11:10 466.40 466.40 466.40 466.40 0.1K
11:11 468.23 468.23 468.23 468.23 0.0K
11:13 467.25 467.25 467.25 467.25 2.3K
11:18 468.50 468.50 468.50 468.50 0.1K
11:19 467.00 467.00 467.00 467.00 0.0K
11:24 467.00 467.00 467.00 467.00 0.9K
11:34 466.00 466.00 463.50 463.50 8.0K
11:35 464.00 465.50 464.00 465.50 0.6K
11:37 467.00 467.00 465.00 465.00 5.4K
11:38 465.50 467.05 465.50 467.05 2.2K
11:39 465.96 466.50 465.96 466.50 0.7K
11:43 466.50 466.50 466.50 466.50 0.2K
11:45 464.75 464.75 464.75 464.75 0.6K
11:46 464.50 465.18 464.50 465.18 0.5K
11:49 466.90 466.90 466.90 466.90 2.6K
11:50 465.00 465.00 465.00 465.00 0.7K
11:52 465.00 465.00 465.00 465.00 0.7K
11:57 465.51 465.51 465.51 465.51 0.5K
12:02 466.00 466.00 466.00 466.00 0.0K
12:04 466.00 466.00 465.00 465.00 0.4K
12:11 466.00 466.00 466.00 466.00 0.1K
12:19 466.00 466.00 466.00 466.00 0.0K
12:24 465.00 465.50 465.00 465.50 0.2K
12:34 464.50 464.50 464.50 464.50 0.3K
12:36 464.00 464.00 464.00 464.00 0.2K
12:42 464.59 465.50 464.59 465.00 3.7K
12:47 465.60 465.60 465.60 465.60 0.1K
12:53 465.85 465.85 464.50 464.50 0.9K
12:58 465.46 465.46 465.46 465.46 0.1K
13:00 465.00 465.00 465.00 465.00 2.0K
13:03 465.76 465.76 465.76 465.76 0.0K
13:07 465.76 465.76 465.76 465.76 0.5K
13:10 465.80 465.80 465.80 465.80 0.9K
13:12 466.00 466.00 466.00 466.00 0.0K
13:14 466.00 466.00 466.00 466.00 0.0K
13:15 466.79 466.79 466.79 466.79 2.6K
13:20 464.50 464.50 464.50 464.50 0.6K
13:24 465.00 465.00 465.00 465.00 0.4K
13:26 465.00 465.00 465.00 465.00 0.2K
13:29 464.60 464.60 464.60 464.60 0.2K
13:30 465.00 465.00 465.00 465.00 1.4K
13:32 465.00 465.00 465.00 465.00 0.3K
13:33 465.00 465.00 465.00 465.00 2.6K
13:34 465.00 465.00 465.00 465.00 0.2K
13:36 464.50 464.50 464.50 464.50 0.6K
13:41 463.50 463.50 463.50 463.50 0.7K
13:42 463.00 463.00 463.00 463.00 0.2K
13:46 463.50 463.50 463.50 463.50 0.0K
13:50 465.00 465.00 465.00 465.00 4.7K
13:58 463.00 463.50 463.00 463.50 0.1K
14:01 463.50 464.00 463.50 464.00 0.2K
14:07 464.00 464.00 464.00 464.00 0.0K
14:10 464.00 464.00 464.00 464.00 0.0K
14:12 464.00 464.00 464.00 464.00 0.0K
14:13 463.70 463.70 463.70 463.70 0.5K
14:15 463.76 463.76 463.76 463.76 2.2K
14:16 463.00 463.00 463.00 463.00 0.1K
14:18 463.71 463.76 463.71 463.76 0.5K
14:20 462.00 463.76 462.00 463.76 0.6K
14:25 463.50 463.50 463.50 463.50 0.0K
14:26 463.50 463.50 463.50 463.50 0.0K
14:27 464.00 464.00 463.50 464.00 13.4K
14:30 462.00 463.00 462.00 462.50 2.8K
14:31 461.50 461.50 461.50 461.50 0.5K
14:35 462.00 462.00 462.00 462.00 0.0K
14:36 460.50 460.50 460.50 460.50 0.3K
14:38 461.02 461.78 461.02 461.78 2.6K
14:41 462.10 462.10 462.10 462.10 1.9K
14:46 462.30 462.30 462.30 462.30 1.1K
14:51 461.25 461.25 460.50 460.50 2.5K
14:52 461.00 461.00 461.00 461.00 0.3K
14:56 461.85 462.00 461.85 462.00 1.2K
14:57 461.00 462.50 461.00 462.50 0.3K
14:58 462.00 462.00 462.00 462.00 0.0K
14:59 460.50 460.50 460.50 460.50 0.0K
15:00 461.00 461.00 461.00 461.00 0.2K
15:02 461.17 461.17 461.17 461.17 0.4K
15:04 462.50 462.50 460.50 460.50 0.4K
15:07 460.75 460.75 460.75 460.75 0.1K
15:13 460.75 460.75 460.75 460.75 1.3K
15:18 460.00 460.00 460.00 460.00 0.0K
15:21 460.00 460.00 459.50 459.50 1.3K
15:22 459.50 459.50 459.00 459.00 0.4K
15:28 459.00 459.00 458.50 458.50 3.5K
15:30 459.50 459.50 459.50 459.50 0.0K
15:32 459.50 459.50 459.50 459.50 0.1K
15:33 460.00 460.00 460.00 460.00 36.0K
15:37 458.50 459.50 458.50 458.50 2.1K
15:42 459.50 462.00 459.50 462.00 3.2K
15:44 462.50 462.50 462.50 462.50 0.3K
15:45 464.00 464.00 464.00 464.00 0.1K
15:50 462.50 464.00 462.50 464.00 0.1K
15:56 463.00 463.00 463.00 463.00 0.4K
15:57 462.66 463.00 462.66 463.00 2.4K
15:58 464.50 464.50 464.50 464.50 1.5K
15:59 462.00 462.00 462.00 462.00 0.0K
16:00 460.00 460.00 460.00 460.00 0.2K
16:03 460.50 461.50 460.50 460.75 1.7K
16:07 460.50 460.50 460.50 460.50 0.3K
16:08 461.50 461.50 461.50 461.50 0.1K
16:09 460.50 460.50 460.50 460.50 0.1K
16:11 461.50 461.50 460.75 460.75 0.9K
16:12 460.00 460.00 460.00 460.00 0.2K
16:13 461.50 461.75 461.00 461.00 4.2K
16:14 460.50 461.00 460.50 461.00 2.5K
16:15 460.00 461.50 460.00 461.00 6.0K
16:16 461.00 461.00 460.27 461.00 44.0K
16:17 461.00 461.00 461.00 461.00 6.5K
16:18 461.00 461.00 461.00 461.00 0.5K
16:19 460.50 461.00 460.50 461.00 0.3K
16:20 461.00 461.00 461.00 461.00 0.3K
16:21 461.00 461.00 461.00 461.00 1.1K
16:22 461.00 461.00 461.00 461.00 0.2K
16:23 460.50 461.00 460.50 461.00 2.0K
16:24 461.00 461.00 461.00 461.00 0.3K
16:25 461.00 461.00 461.00 461.00 2.9K
16:26 461.00 461.00 461.00 461.00 111.7K
16:27 461.00 461.00 460.76 460.76 53.0K
16:28 462.55 462.55 462.55 462.55 1.9K
16:29 463.50 463.50 462.50 462.50 0.9K
16:34 462.50 462.50 462.50 462.50 30.0K
16:35 465.00 465.00 465.00 465.00 24.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available