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
08:00 458.00 458.00 458.00 458.00 0.9K
08:01 457.00 457.00 457.00 457.00 3.2K
08:02 464.00 464.00 464.00 464.00 0.3K
08:04 461.88 461.88 461.88 461.88 0.3K
08:05 461.87 461.87 459.03 459.03 0.9K
08:07 457.00 459.18 455.00 459.18 1.0K
08:08 459.17 459.17 459.17 459.17 0.2K
08:09 459.18 459.18 459.18 459.18 1.3K
08:10 459.18 459.18 459.18 459.18 0.0K
08:13 462.50 462.50 462.50 462.50 0.0K
08:15 460.98 460.98 460.98 460.98 0.0K
08:16 459.18 459.18 459.18 459.18 0.2K
08:18 459.18 459.18 459.18 459.18 1.1K
08:23 459.94 459.94 459.94 459.94 0.0K
08:26 462.50 462.50 462.50 462.50 0.1K
08:30 460.98 460.98 460.98 460.98 0.0K
08:31 460.98 460.98 454.52 454.52 0.0K
08:33 462.50 462.50 462.50 462.50 0.0K
08:34 462.00 462.00 462.00 462.00 0.0K
08:35 456.13 456.13 456.13 456.13 0.3K
08:37 456.12 456.12 456.12 456.12 0.7K
08:41 458.52 458.52 458.52 458.52 0.0K
08:43 458.52 458.52 458.52 458.52 0.0K
08:55 458.52 458.52 456.12 458.00 0.5K
08:56 459.50 459.50 458.00 458.00 1.2K
09:00 454.45 454.45 454.45 454.45 0.4K
09:05 455.50 455.50 450.50 452.00 5.7K
09:12 453.50 453.50 453.50 453.50 0.1K
09:14 453.07 453.07 453.07 453.07 1.3K
09:15 454.00 454.00 454.00 454.00 1.0K
09:22 455.00 455.00 455.00 455.00 0.0K
09:24 455.50 455.50 455.50 455.50 0.4K
09:28 455.50 455.50 455.50 455.50 0.0K
09:31 455.06 455.06 455.06 455.06 0.7K
09:34 455.06 455.25 455.06 455.25 1.5K
09:36 455.10 455.50 455.10 455.50 0.4K
09:48 455.00 455.00 455.00 455.00 0.0K
10:00 454.76 454.76 454.46 454.46 1.1K
10:04 454.00 454.00 454.00 454.00 0.8K
10:05 454.50 454.50 454.50 454.50 9.9K
10:07 453.88 453.88 453.88 453.88 0.4K
10:08 454.00 454.00 454.00 454.00 0.0K
10:12 454.35 454.35 454.35 454.35 1.5K
10:26 453.41 453.41 453.41 453.41 0.5K
10:40 455.00 455.00 455.00 455.00 0.1K
10:44 453.00 453.00 453.00 453.00 1.5K
10:45 452.00 452.00 450.50 450.50 3.0K
10:47 449.81 449.81 449.81 449.81 0.0K
10:50 450.50 450.50 450.50 450.50 0.0K
10:51 450.50 450.50 450.50 450.50 0.2K
10:52 450.50 450.50 450.50 450.50 0.1K
10:59 450.50 450.50 450.50 450.50 0.2K
11:00 449.90 449.90 449.90 449.90 2.0K
11:01 449.50 449.50 449.50 449.50 0.5K
11:02 449.50 449.50 449.50 449.50 3.3K
11:11 448.50 449.00 448.50 449.00 0.5K
11:18 448.50 448.50 448.50 448.50 0.1K
11:24 448.10 448.10 448.10 448.10 0.5K
11:25 448.50 448.50 448.50 448.50 0.4K
11:27 448.50 448.50 448.50 448.50 5.0K
11:30 449.50 449.50 449.50 449.50 0.6K
11:39 449.50 449.50 449.50 449.50 0.2K
11:40 452.50 452.50 452.50 452.50 3.7K
11:41 453.00 453.00 453.00 453.00 0.2K
11:44 453.50 453.50 453.32 453.32 0.7K
11:47 455.00 455.00 455.00 455.00 0.2K
11:50 454.50 454.50 454.50 454.50 0.0K
11:55 452.83 452.83 452.83 452.83 0.5K
12:00 454.00 454.00 452.96 452.96 2.1K
12:13 453.28 453.28 453.28 453.28 0.3K
12:25 453.30 453.30 453.30 453.30 0.5K
12:34 453.50 455.00 453.50 455.00 0.1K
12:51 453.00 453.00 453.00 453.00 0.6K
12:54 452.50 452.50 452.00 452.00 0.6K
12:56 454.06 454.06 454.06 454.06 0.5K
12:57 455.00 455.00 455.00 455.00 0.0K
12:59 455.00 455.00 455.00 455.00 0.1K
13:01 452.38 452.38 452.38 452.38 10.5K
13:06 453.00 453.50 453.00 453.50 0.0K
13:10 455.00 455.00 453.00 453.00 1.2K
13:22 455.00 455.00 455.00 455.00 0.0K
13:33 453.73 453.73 453.73 453.73 0.6K
13:35 452.50 452.50 452.50 452.50 1.6K
13:42 452.50 452.50 452.50 452.50 0.5K
13:46 454.49 454.49 454.49 454.49 0.0K
13:51 454.50 454.50 454.50 454.50 0.0K
14:03 454.00 454.00 454.00 454.00 0.1K
14:05 451.50 451.50 451.50 451.50 0.0K
14:13 454.00 454.00 454.00 454.00 0.0K
14:15 453.50 453.50 453.50 453.50 0.0K
14:16 452.83 452.83 452.83 452.83 0.0K
14:19 456.50 457.00 454.50 454.50 9.2K
14:24 456.50 456.50 456.50 456.50 0.1K
14:25 456.50 456.50 456.50 456.50 0.7K
14:26 456.50 459.50 456.50 459.50 1.7K
14:33 458.50 458.50 458.50 458.50 0.2K
14:35 458.50 458.50 458.50 458.50 0.2K
14:38 458.50 458.50 458.50 458.50 0.0K
14:39 456.50 459.55 456.50 459.55 1.0K
14:45 460.50 460.50 456.00 456.00 1.4K
14:49 458.50 458.50 458.50 458.50 0.0K
14:59 458.50 458.50 458.50 458.50 0.1K
15:12 456.49 456.49 456.49 456.49 0.0K
15:13 457.69 457.69 457.69 457.69 0.3K
15:18 456.49 456.49 456.49 456.49 0.5K
15:21 458.50 458.50 458.50 458.50 0.2K
15:24 456.49 456.49 455.50 455.50 1.0K
15:28 458.00 458.00 458.00 458.00 0.2K
15:30 456.50 456.50 456.50 456.50 0.0K
15:34 457.00 457.00 457.00 457.00 0.4K
15:38 456.50 456.50 456.50 456.50 0.0K
15:41 456.66 456.66 456.66 456.66 5.0K
15:44 456.00 456.00 456.00 456.00 0.0K
15:45 457.34 457.34 457.34 457.34 0.7K
15:46 457.34 458.00 457.34 458.00 0.1K
15:49 458.00 458.00 457.34 457.34 1.6K
15:50 456.00 458.00 456.00 458.00 0.6K
15:55 457.30 457.30 457.30 457.30 0.1K
15:58 455.50 455.50 455.50 455.50 1.5K
16:00 457.00 457.00 457.00 457.00 0.2K
16:04 454.00 454.00 454.00 454.00 0.4K
16:11 456.00 456.00 456.00 456.00 5.8K
16:12 455.65 456.50 455.65 456.50 4.1K
16:13 455.00 455.00 455.00 455.00 0.9K
16:14 453.50 453.50 453.00 453.00 3.7K
16:15 454.00 454.00 454.00 454.00 0.2K
16:17 453.00 453.00 453.00 453.00 1.8K
16:20 454.00 454.00 454.00 454.00 0.2K
16:21 453.50 453.50 453.50 453.50 0.3K
16:23 454.50 454.50 454.50 454.50 0.3K
16:24 453.67 453.67 453.67 453.67 0.3K
16:25 454.00 454.00 454.00 454.00 1.7K
16:26 452.50 452.50 452.50 452.50 0.5K
16:27 451.50 453.00 451.50 452.80 4.0K
16:28 452.82 452.82 452.60 452.60 0.0K
16:29 453.00 453.40 453.00 453.40 0.6K
16:35 453.50 453.50 453.50 453.50 25.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available