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
08:00 480.00 480.00 471.07 471.07 5.3K
08:02 470.50 470.50 470.50 470.50 0.2K
08:03 478.50 478.50 478.50 478.50 0.5K
08:05 477.00 477.00 477.00 477.00 0.0K
08:06 476.50 476.50 476.50 476.50 0.0K
08:08 462.00 462.00 462.00 462.00 0.0K
08:09 469.00 469.00 469.00 469.00 0.0K
08:10 469.75 469.75 469.75 469.75 5.1K
08:14 476.50 476.50 471.64 471.64 0.0K
08:15 476.50 476.50 476.50 476.50 0.0K
08:17 476.50 476.50 469.75 469.75 1.3K
08:19 471.38 471.38 471.38 471.38 0.8K
08:21 471.38 471.38 471.38 471.38 1.1K
08:25 466.50 466.50 466.50 466.50 3.1K
08:26 471.50 471.50 471.50 471.50 0.0K
08:35 468.44 468.44 468.44 468.44 0.0K
08:36 468.44 468.44 468.44 468.44 0.1K
08:39 468.44 468.44 468.44 468.44 1.1K
08:40 468.44 468.44 468.44 468.44 0.5K
08:43 471.50 471.50 471.50 471.50 0.2K
08:46 468.44 468.44 462.50 462.50 2.3K
08:47 464.00 464.00 464.00 464.00 0.0K
08:50 464.00 464.00 464.00 464.00 0.0K
08:51 462.52 462.52 462.52 462.52 0.4K
08:56 459.00 459.00 459.00 459.00 0.1K
09:00 462.65 462.65 462.65 462.65 0.1K
09:01 462.68 462.68 462.68 462.68 0.9K
09:05 462.79 462.79 462.79 462.79 0.2K
09:06 464.00 464.00 464.00 464.00 0.1K
09:11 459.92 463.00 459.92 463.00 0.0K
09:12 462.06 462.06 462.06 462.06 0.2K
09:25 462.38 462.38 462.38 462.38 1.0K
09:26 463.00 463.00 460.00 460.00 0.1K
09:33 462.19 462.38 462.19 462.38 1.0K
09:42 458.87 458.87 458.87 458.87 5.0K
09:43 463.00 463.00 463.00 463.00 0.0K
09:45 463.00 463.00 463.00 463.00 0.0K
09:47 462.99 462.99 462.99 462.99 0.0K
09:48 462.19 462.19 461.50 461.50 1.8K
09:54 464.99 464.99 464.99 464.99 0.0K
09:58 461.50 461.50 461.50 461.50 0.1K
10:00 463.00 463.00 463.00 463.00 0.0K
10:04 463.00 463.00 463.00 463.00 0.0K
10:06 459.83 459.83 459.83 459.83 1.5K
10:08 459.79 459.79 459.79 459.79 1.5K
10:09 463.00 463.00 463.00 463.00 0.0K
10:13 460.00 460.81 460.00 460.81 0.2K
10:15 460.00 460.00 460.00 460.00 0.4K
10:16 460.00 460.00 459.25 459.25 3.7K
10:17 458.50 458.50 458.50 458.50 0.2K
10:18 459.46 459.46 459.46 459.46 2.5K
10:22 460.00 460.00 460.00 460.00 0.0K
10:26 459.56 459.56 459.56 459.56 0.7K
10:34 458.00 460.00 458.00 460.00 0.0K
10:35 458.54 458.54 458.54 458.54 0.5K
10:37 459.50 459.50 459.50 459.50 1.0K
10:41 460.00 460.00 460.00 460.00 1.2K
10:45 463.50 463.50 463.50 463.50 0.0K
10:46 462.25 462.25 462.25 462.25 0.1K
10:48 463.50 463.50 463.50 463.50 0.1K
10:50 463.25 463.25 463.25 463.25 0.8K
10:53 463.23 463.23 463.23 463.23 0.6K
10:54 463.18 463.18 463.18 463.18 0.4K
10:57 463.24 463.24 463.24 463.24 0.8K
10:59 463.50 463.50 463.50 463.50 0.0K
11:07 461.68 461.68 461.68 461.68 0.1K
11:11 463.03 463.03 463.03 463.03 0.2K
11:12 461.00 461.00 461.00 461.00 0.0K
11:13 461.30 461.30 461.30 461.30 1.1K
11:14 463.50 463.50 463.50 463.50 0.0K
11:15 463.50 463.50 463.50 463.50 0.0K
11:16 463.50 463.50 463.50 463.50 0.3K
11:20 462.96 462.96 462.96 462.96 0.1K
11:23 461.50 461.50 461.50 461.50 2.2K
11:29 463.50 463.50 463.50 463.50 1.0K
11:30 461.50 461.50 461.50 461.50 0.4K
11:31 462.50 463.00 462.50 463.00 0.2K
11:32 464.00 464.00 464.00 464.00 0.6K
11:35 464.00 464.00 464.00 464.00 2.2K
11:41 464.50 464.50 464.50 464.50 0.5K
11:46 465.50 465.50 465.50 465.50 0.2K
11:47 467.00 467.00 465.00 465.00 14.4K
11:48 466.00 466.00 466.00 466.00 0.8K
11:53 465.50 466.25 465.50 466.25 5.7K
11:54 467.00 467.00 466.50 466.50 0.5K
12:02 466.75 467.00 466.75 467.00 5.6K
12:05 467.50 467.50 467.50 467.50 1.9K
12:09 468.50 468.50 468.50 468.50 0.1K
12:11 468.18 468.18 468.18 468.18 0.0K
12:14 469.50 469.50 469.50 469.50 0.0K
12:17 469.10 469.10 468.96 468.96 0.1K
12:20 469.50 469.50 469.50 469.50 0.1K
12:21 470.00 470.00 470.00 470.00 0.4K
12:26 470.50 470.50 470.50 470.50 1.7K
12:30 469.81 469.81 469.81 469.81 0.4K
12:32 472.00 472.00 472.00 472.00 0.2K
12:33 472.00 472.00 472.00 472.00 0.2K
12:34 471.25 471.25 470.54 470.54 4.0K
12:35 470.50 472.19 470.50 472.19 5.0K
12:38 470.50 470.50 470.00 470.00 0.8K
12:43 470.00 470.00 470.00 470.00 0.0K
12:45 470.00 470.00 470.00 470.00 0.6K
12:47 470.00 471.53 470.00 471.53 5.3K
12:49 469.50 469.50 469.50 469.50 0.1K
12:50 471.50 471.50 471.50 471.50 0.1K
12:51 470.04 470.04 470.04 470.04 1.3K
12:54 470.50 470.50 469.50 469.50 0.5K
12:55 469.77 469.77 469.77 469.77 0.4K
13:02 469.41 469.41 469.41 469.41 0.7K
13:03 469.00 469.00 469.00 469.00 0.4K
13:07 470.00 470.00 470.00 470.00 0.0K
13:20 470.00 470.00 470.00 470.00 0.0K
13:23 470.00 470.00 470.00 470.00 0.0K
13:24 469.46 469.46 469.46 469.46 0.2K
13:25 469.46 469.46 469.46 469.46 0.0K
13:33 469.78 469.78 469.78 469.78 0.4K
13:34 470.00 470.00 470.00 470.00 2.0K
13:41 470.50 470.50 470.50 470.50 0.0K
13:42 470.50 470.50 470.50 470.50 0.2K
13:43 468.50 468.50 468.50 468.50 0.0K
13:58 471.00 471.00 471.00 471.00 0.0K
14:00 469.04 469.04 469.04 469.04 0.4K
14:03 470.50 470.50 470.50 470.50 0.2K
14:04 470.00 470.00 470.00 470.00 0.2K
14:07 470.50 470.50 470.50 470.50 0.0K
14:09 470.00 470.00 470.00 470.00 0.4K
14:14 470.50 470.50 470.50 470.50 0.2K
14:16 470.00 470.00 470.00 470.00 0.7K
14:17 470.50 470.50 470.50 470.50 0.0K
14:24 470.50 470.50 470.50 470.50 0.0K
14:26 470.50 470.50 470.50 470.50 0.3K
14:31 471.00 471.00 471.00 471.00 0.0K
14:37 469.97 469.97 469.97 469.97 0.3K
14:39 470.50 470.50 470.50 470.50 0.0K
14:40 468.50 470.50 468.50 470.50 1.6K
14:45 471.50 471.50 471.50 471.50 0.0K
14:47 470.53 470.75 470.53 470.75 1.1K
14:48 469.50 469.50 469.00 469.00 0.3K
14:49 470.10 470.10 470.10 470.10 0.0K
14:50 469.18 469.18 469.18 469.18 1.1K
14:55 471.00 471.00 471.00 471.00 3.3K
14:56 470.03 470.03 468.00 468.00 3.6K
14:57 468.96 468.96 467.50 467.50 0.4K
14:58 469.00 469.00 469.00 469.00 0.0K
14:59 467.54 467.54 467.54 467.54 0.5K
15:01 468.28 468.28 468.28 468.28 0.0K
15:02 468.00 468.00 468.00 468.00 0.2K
15:05 469.00 469.00 469.00 469.00 0.0K
15:09 467.00 469.00 467.00 469.00 1.6K
15:14 468.39 468.39 468.39 468.39 0.7K
15:15 469.00 469.00 467.00 467.00 0.0K
15:22 468.96 468.96 468.96 468.96 0.3K
15:23 470.00 470.00 470.00 470.00 0.6K
15:30 471.00 471.00 471.00 471.00 0.1K
15:32 471.00 471.00 470.03 470.03 0.2K
15:43 469.00 469.00 469.00 469.00 0.2K
15:44 471.00 471.00 471.00 471.00 0.1K
15:45 470.25 470.25 470.25 470.25 0.3K
15:48 469.91 469.91 469.91 469.91 0.1K
15:57 469.50 469.50 469.50 469.50 1.0K
16:06 468.50 468.50 468.50 468.50 1.3K
16:11 469.50 469.50 469.50 469.50 0.1K
16:15 469.50 469.50 468.00 468.00 0.5K
16:16 468.46 468.46 468.46 468.46 0.0K
16:17 468.60 468.60 468.60 468.60 1.5K
16:18 468.25 468.25 468.25 468.25 0.2K
16:21 468.00 468.00 468.00 468.00 0.0K
16:23 468.00 469.00 468.00 469.00 2.0K
16:24 470.00 470.00 470.00 470.00 0.1K
16:27 470.00 470.50 470.00 470.50 0.1K
16:28 470.00 470.50 470.00 470.50 1.6K
16:35 473.00 473.00 473.00 473.00 35.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available