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
08:00 480.00 480.00 475.72 475.72 0.0K
08:01 480.00 480.00 479.50 479.50 0.8K
08:02 474.40 474.40 474.40 474.40 1.3K
08:03 477.93 477.93 477.93 477.93 0.9K
08:04 479.50 479.50 479.50 479.50 0.0K
08:05 479.50 479.50 479.50 479.50 0.1K
08:07 474.00 474.00 474.00 474.00 0.3K
08:08 471.98 471.98 471.98 471.98 1.4K
08:10 475.50 475.50 475.50 475.50 0.3K
08:14 476.50 476.50 476.50 476.50 0.0K
08:16 476.00 476.00 476.00 476.00 0.0K
08:24 476.50 476.50 476.50 476.50 0.0K
08:25 471.47 471.47 471.47 471.47 1.1K
08:29 471.39 471.39 471.39 471.39 2.1K
08:30 474.40 474.40 474.40 474.40 0.0K
08:31 471.47 471.47 471.47 471.47 1.1K
08:32 472.12 472.12 470.47 472.00 4.1K
08:33 472.00 472.00 469.33 469.33 2.7K
08:35 469.52 469.52 469.52 469.52 0.0K
08:39 469.50 469.50 469.50 469.50 0.1K
08:40 469.50 469.50 469.50 469.50 0.0K
08:50 468.27 468.27 468.27 468.27 0.2K
09:00 468.70 468.70 468.70 468.70 4.3K
09:05 468.86 468.86 468.86 468.86 2.0K
09:08 467.46 467.46 467.46 467.46 0.2K
09:09 466.54 466.54 466.54 466.54 0.2K
09:12 467.00 467.00 464.00 464.00 57.5K
09:15 465.30 465.30 464.50 464.50 0.9K
09:22 465.10 465.10 465.10 465.10 0.0K
09:25 464.00 464.06 464.00 464.06 0.3K
09:30 465.00 465.00 465.00 465.00 0.0K
09:34 465.00 465.00 465.00 465.00 0.0K
09:38 465.00 465.00 465.00 465.00 50.0K
09:40 464.33 464.33 464.33 464.33 0.2K
09:54 464.33 464.33 464.33 464.33 0.0K
10:03 465.00 466.00 465.00 466.00 2.1K
10:07 467.50 467.50 467.50 467.50 0.3K
10:12 467.09 467.09 467.09 467.09 0.4K
10:16 467.50 470.00 467.50 470.00 2.1K
10:20 468.91 468.91 468.91 468.91 0.3K
10:21 469.59 469.59 469.59 469.59 1.1K
10:23 470.00 470.00 470.00 470.00 5.0K
10:28 466.00 466.00 466.00 466.00 0.4K
10:30 467.69 467.69 467.69 467.69 0.3K
10:35 468.50 468.50 468.50 468.50 1.1K
10:43 467.99 467.99 467.99 467.99 0.8K
10:48 466.00 466.00 466.00 466.00 0.0K
10:49 465.00 465.00 465.00 465.00 0.0K
10:59 467.82 467.82 467.82 467.82 1.3K
11:29 466.00 466.00 466.00 466.00 0.0K
11:30 466.47 468.01 466.47 468.01 2.6K
11:34 466.64 466.64 466.64 466.64 0.2K
11:44 468.50 468.50 468.50 468.50 0.0K
11:56 467.96 467.96 467.96 467.96 0.2K
11:58 468.30 468.30 468.30 468.30 1.3K
12:01 468.75 468.75 468.75 468.75 0.7K
12:02 469.00 470.00 468.50 468.50 15.9K
12:03 467.50 469.33 467.50 469.33 1.8K
12:09 470.50 470.50 468.00 469.50 3.4K
12:11 467.50 467.50 467.50 467.50 0.9K
12:15 467.00 467.00 465.50 465.50 0.1K
12:18 465.50 465.50 465.50 465.50 0.2K
12:19 465.50 465.50 465.50 465.50 0.4K
12:24 465.50 465.50 465.50 465.50 0.1K
12:31 467.50 467.50 467.50 467.50 0.1K
12:40 468.50 468.50 468.50 468.50 2.6K
12:57 467.50 467.50 467.50 467.50 0.2K
13:03 467.50 469.00 467.50 469.00 0.2K
13:11 469.00 469.00 469.00 469.00 0.0K
13:22 468.50 468.50 468.50 468.50 0.1K
13:28 467.50 467.50 467.50 467.50 0.0K
13:44 469.00 469.00 469.00 469.00 2.7K
13:45 469.32 469.33 469.32 469.33 0.5K
13:47 467.50 467.50 467.00 467.00 0.9K
13:48 467.96 467.96 467.96 467.96 0.4K
13:49 469.50 469.50 467.83 467.83 6.6K
13:50 468.50 468.50 468.50 468.50 0.3K
13:52 467.83 467.83 467.83 467.83 0.3K
13:53 466.00 466.00 466.00 466.00 0.5K
14:04 464.38 464.38 464.38 464.38 0.4K
14:07 468.00 468.00 468.00 468.00 0.3K
14:08 468.00 468.00 468.00 468.00 0.0K
14:28 465.00 466.50 465.00 466.50 0.3K
14:31 466.50 466.50 466.50 466.50 0.0K
14:32 464.50 464.50 464.50 464.50 0.3K
14:38 464.75 464.75 464.75 464.75 1.8K
14:47 465.00 465.00 465.00 465.00 1.5K
14:50 461.00 461.00 461.00 461.00 0.2K
15:00 461.90 461.90 461.90 461.90 2.0K
15:01 461.30 463.19 461.30 463.19 3.5K
15:04 461.90 461.90 461.90 461.90 1.8K
15:06 464.00 464.00 464.00 464.00 0.0K
15:07 461.00 461.00 461.00 461.00 0.6K
15:12 462.28 462.28 462.28 462.28 3.3K
15:15 462.56 462.56 462.56 462.56 0.0K
15:16 460.95 460.95 460.95 460.95 1.5K
15:17 460.95 460.95 460.95 460.95 3.7K
15:18 460.25 463.00 460.25 463.00 11.2K
15:19 462.00 462.00 461.50 461.50 2.3K
15:20 461.00 461.00 460.50 460.50 0.5K
15:21 461.75 461.75 461.75 461.75 0.4K
15:28 460.50 460.50 460.50 460.50 0.0K
15:29 460.94 460.94 460.50 460.50 5.6K
15:31 460.00 460.00 460.00 460.00 0.3K
15:45 462.50 462.50 462.50 462.50 0.0K
15:51 462.10 462.10 462.10 462.10 0.0K
15:52 461.63 461.63 461.63 461.63 0.2K
15:55 460.40 460.40 460.40 460.40 0.0K
16:02 462.50 462.50 462.50 462.50 0.0K
16:03 461.00 461.00 461.00 461.00 0.1K
16:07 461.50 461.50 461.50 461.50 0.2K
16:08 461.47 461.47 461.47 461.47 0.7K
16:11 461.47 461.47 461.47 461.47 0.6K
16:13 462.00 462.00 462.00 462.00 1.2K
16:14 462.00 462.00 462.00 462.00 0.0K
16:18 467.00 467.00 467.00 467.00 56.0K
16:19 461.98 462.00 461.98 462.00 0.6K
16:21 462.00 462.00 462.00 462.00 0.2K
16:22 462.65 462.65 462.65 462.65 1.1K
16:27 462.50 462.50 462.00 462.00 0.8K
16:28 462.00 462.00 462.00 462.00 0.1K
16:29 460.00 460.00 460.00 460.00 0.5K
16:35 460.00 460.00 460.00 460.00 22.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available