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
08:00 448.00 448.00 447.87 447.87 1.0K
08:01 441.51 441.51 441.51 441.51 1.6K
08:02 443.82 443.82 443.82 443.82 0.1K
08:05 445.69 445.69 445.69 445.69 0.6K
08:07 445.69 445.69 445.69 445.69 0.2K
08:09 447.50 447.50 447.50 447.50 0.0K
08:14 447.50 447.50 447.50 447.50 0.2K
08:15 449.00 449.00 449.00 449.00 0.0K
08:16 446.66 446.66 446.66 446.66 0.0K
08:21 449.00 449.00 449.00 449.00 0.0K
08:28 447.33 448.18 447.33 448.18 1.4K
08:29 449.00 449.00 449.00 449.00 0.2K
08:30 447.02 447.02 447.02 447.02 2.4K
08:33 447.19 447.19 447.19 447.19 0.0K
08:36 446.00 447.52 444.95 444.95 3.7K
08:37 447.52 447.52 447.52 447.52 0.0K
08:39 449.00 449.00 449.00 449.00 0.1K
08:40 446.99 446.99 446.99 446.99 0.0K
08:48 446.00 446.00 446.00 446.00 1.5K
08:57 444.50 444.50 444.50 444.50 3.1K
09:00 444.99 446.01 444.99 446.01 0.2K
09:02 447.00 447.00 447.00 447.00 0.3K
09:07 447.50 447.50 447.50 447.50 0.3K
09:08 449.00 449.00 449.00 449.00 0.2K
09:13 449.01 449.01 449.01 449.01 0.0K
09:34 448.50 448.50 448.50 448.50 0.4K
09:35 454.50 454.50 454.50 454.50 1.6K
09:38 450.74 450.74 450.74 450.74 2.5K
09:43 451.03 452.00 451.03 452.00 4.5K
09:44 454.00 454.00 454.00 454.00 0.1K
09:45 452.40 452.50 452.40 452.50 3.9K
09:46 452.50 452.50 452.00 452.00 0.6K
09:47 450.67 453.50 450.67 453.00 8.3K
09:48 454.00 454.00 454.00 454.00 0.0K
09:50 451.00 451.00 451.00 451.00 5.3K
09:52 453.34 453.34 453.34 453.34 0.0K
09:54 454.00 454.00 454.00 454.00 0.3K
09:59 451.50 451.50 451.00 451.00 0.5K
10:00 453.50 453.50 453.50 453.50 0.0K
10:04 452.00 452.00 452.00 452.00 1.2K
10:05 456.21 456.21 452.50 452.50 6.0K
10:06 452.00 452.00 452.00 452.00 1.3K
10:07 451.00 451.00 451.00 451.00 0.0K
10:12 452.34 452.34 452.34 452.34 2.2K
10:20 451.34 451.34 451.34 451.34 0.6K
10:21 453.00 453.00 453.00 453.00 0.0K
10:29 453.37 453.37 453.37 453.37 2.0K
10:36 451.33 451.33 451.33 451.33 1.3K
10:37 451.33 451.33 451.33 451.33 1.2K
10:44 452.18 452.18 452.18 452.18 0.0K
10:46 451.50 451.50 451.50 451.50 1.1K
10:48 450.50 450.50 450.50 450.50 0.1K
11:01 450.00 450.00 450.00 450.00 6.2K
11:05 452.34 452.34 452.34 452.34 0.6K
11:06 451.00 451.00 451.00 451.00 0.0K
11:18 450.00 450.00 450.00 450.00 3.0K
11:37 451.85 451.85 451.85 451.85 0.2K
11:39 450.66 450.66 450.66 450.66 1.0K
11:47 452.34 452.34 452.34 452.34 1.7K
11:54 451.67 451.67 451.67 451.67 1.2K
11:58 451.00 454.00 451.00 454.00 0.2K
12:09 454.25 454.25 454.25 454.25 5.5K
12:10 454.25 456.00 452.50 456.00 7.5K
12:15 452.00 452.00 452.00 452.00 0.1K
12:21 453.52 453.52 452.00 452.00 3.6K
12:33 450.50 450.50 450.50 450.50 0.2K
12:36 450.50 451.32 450.50 451.32 5.7K
12:37 451.66 451.66 451.66 451.66 0.6K
12:47 454.00 454.00 454.00 454.00 0.9K
12:58 453.00 453.00 452.50 452.50 0.0K
13:02 450.50 450.50 450.50 450.50 0.0K
13:06 452.50 452.50 452.50 452.50 0.0K
13:08 452.50 452.50 452.50 452.50 0.2K
13:12 451.50 451.50 451.17 451.17 3.3K
13:26 450.50 450.50 450.50 450.50 0.0K
13:27 450.00 450.00 450.00 450.00 5.9K
13:30 450.00 450.00 450.00 450.00 7.4K
13:35 448.50 448.50 448.50 448.50 1.6K
13:37 449.01 449.01 449.01 449.01 0.3K
13:40 448.50 448.50 448.50 448.50 1.4K
13:46 450.15 450.15 446.50 446.50 20.8K
13:48 447.50 447.50 447.50 447.50 0.0K
13:56 447.01 447.50 446.00 447.50 1.3K
13:57 445.50 445.50 445.50 445.50 6.5K
13:58 442.81 443.89 442.81 443.50 5.7K
13:59 443.50 443.50 443.50 443.50 1.7K
14:00 443.50 445.50 443.50 445.50 0.6K
14:03 446.00 446.00 446.00 446.00 0.1K
14:05 445.18 446.50 445.18 446.50 0.0K
14:07 445.00 445.00 445.00 445.00 0.4K
14:08 445.67 445.67 445.67 445.67 1.3K
14:11 445.67 446.25 445.67 446.25 1.1K
14:12 448.00 448.00 447.00 447.00 3.7K
14:17 445.00 445.44 445.00 445.44 0.0K
14:22 448.50 448.50 448.50 448.50 0.2K
14:23 448.50 448.50 448.50 448.50 0.0K
14:27 445.50 445.50 445.50 445.50 0.7K
14:34 444.50 444.50 444.50 444.50 0.5K
14:38 444.84 444.84 444.84 444.84 1.6K
14:48 443.50 443.50 443.50 443.50 0.2K
14:49 444.84 444.84 444.84 444.84 0.0K
14:56 445.00 445.00 445.00 445.00 0.4K
14:57 444.50 444.50 443.84 443.84 0.6K
15:00 443.84 443.84 443.84 443.84 0.3K
15:08 442.50 442.50 442.50 442.50 0.5K
15:15 443.00 443.00 443.00 443.00 1.0K
15:17 442.72 442.72 442.00 442.00 2.7K
15:20 443.00 443.00 443.00 443.00 0.4K
15:21 442.50 442.50 442.50 442.50 0.3K
15:22 444.41 444.41 442.67 442.67 5.9K
15:24 442.50 442.50 442.50 442.50 0.3K
15:26 442.22 442.22 442.22 442.22 0.8K
15:27 443.00 443.00 443.00 443.00 0.2K
15:28 442.50 442.50 442.50 442.50 16.8K
15:32 442.50 442.50 442.50 442.50 0.2K
15:34 442.50 442.50 442.50 442.50 34.2K
15:39 442.22 442.22 442.22 442.22 0.0K
15:42 442.00 442.50 442.00 442.50 0.4K
15:46 441.67 442.50 441.67 442.50 0.0K
15:47 441.00 441.00 440.50 441.00 1.9K
15:48 442.00 444.00 442.00 444.00 0.8K
15:55 444.50 444.50 444.50 444.50 0.1K
15:56 443.84 443.84 443.84 443.84 0.0K
15:57 442.50 442.50 441.00 441.00 1.0K
15:58 441.00 441.00 441.00 441.00 0.4K
16:05 440.00 441.15 439.00 439.00 5.0K
16:06 440.34 441.00 440.01 440.01 2.9K
16:07 441.46 441.76 441.46 441.76 0.0K
16:10 440.50 441.66 440.50 441.66 2.8K
16:11 443.00 443.00 442.50 442.50 1.0K
16:12 442.50 442.50 442.50 442.50 0.0K
16:13 442.50 442.50 442.50 442.50 2.0K
16:14 443.00 444.50 442.50 444.50 6.1K
16:15 443.50 443.50 442.50 442.50 5.4K
16:16 443.50 444.00 443.50 444.00 0.5K
16:17 444.00 444.00 444.00 444.00 0.1K
16:18 444.00 444.00 443.62 443.62 2.3K
16:19 444.50 444.75 444.00 444.00 2.3K
16:20 443.70 443.70 443.70 443.70 0.4K
16:21 442.50 442.50 442.50 442.50 2.1K
16:23 441.50 441.83 441.50 441.83 0.3K
16:24 443.98 443.98 443.00 443.00 4.0K
16:25 443.00 443.00 443.00 443.00 1.1K
16:27 443.50 443.50 443.50 443.50 0.1K
16:29 443.50 443.50 442.93 442.93 4.7K
16:35 443.50 444.76 443.50 443.50 80.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available