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
08:00 434.00 434.00 429.26 434.00 3.9K
08:01 432.94 441.00 432.94 441.00 1.4K
08:02 441.00 441.00 441.00 441.00 0.1K
08:06 440.00 440.00 440.00 440.00 0.0K
08:11 440.00 440.00 440.00 440.00 0.3K
08:12 436.90 436.90 436.90 436.90 2.0K
08:28 437.57 437.57 437.57 437.57 0.8K
08:31 437.57 437.57 435.98 436.50 9.3K
08:32 435.23 435.23 435.23 435.23 3.6K
08:35 436.50 436.50 436.50 436.50 0.0K
08:38 436.50 436.50 436.50 436.50 0.4K
08:40 435.50 435.50 435.50 435.50 0.0K
08:45 437.86 437.86 437.86 437.86 0.2K
08:46 437.00 437.00 437.00 437.00 0.4K
08:48 436.18 436.18 436.18 436.18 0.3K
08:50 437.05 437.05 437.05 437.05 1.1K
08:54 434.50 434.50 434.50 434.50 4.1K
08:57 434.91 434.91 434.91 434.91 0.5K
09:01 434.35 434.35 434.35 434.35 0.0K
09:05 434.50 434.50 434.50 434.50 1.0K
09:15 436.15 436.15 436.15 436.15 1.4K
09:20 434.00 434.00 434.00 434.00 2.9K
09:23 434.00 434.00 434.00 434.00 0.0K
09:25 431.00 431.00 431.00 431.00 0.9K
09:29 431.00 431.00 430.50 430.50 0.4K
09:30 433.00 433.00 433.00 433.00 1.5K
09:33 435.00 435.00 435.00 435.00 0.0K
09:34 432.54 432.54 432.54 432.54 0.1K
09:35 432.57 432.57 432.57 432.57 0.1K
09:37 435.00 435.00 435.00 435.00 0.0K
09:47 433.48 433.48 433.48 433.48 1.0K
09:49 432.53 432.53 432.53 432.53 0.1K
09:50 431.00 431.00 431.00 431.00 0.0K
09:52 433.48 433.48 433.48 433.48 0.5K
09:57 435.00 435.00 435.00 435.00 0.0K
10:12 432.00 432.00 432.00 432.00 2.1K
10:16 434.00 434.00 432.50 432.50 0.7K
10:26 434.24 434.24 434.24 434.24 0.0K
10:27 432.50 432.50 432.50 432.50 2.3K
10:28 433.50 433.50 433.50 433.50 0.0K
10:29 432.74 432.74 432.00 432.00 6.3K
10:35 433.74 433.74 433.74 433.74 2.2K
10:36 433.00 433.04 433.00 433.04 3.6K
10:43 432.67 432.67 432.67 432.67 4.0K
10:45 434.00 434.00 434.00 434.00 0.0K
10:46 433.43 433.43 433.43 433.43 0.0K
10:47 433.00 433.00 433.00 433.00 0.2K
10:49 435.07 435.07 435.07 435.07 2.0K
10:53 435.50 435.50 435.50 435.50 0.0K
10:59 435.50 435.50 435.50 435.50 0.0K
11:05 435.50 435.50 433.50 433.50 4.8K
11:09 435.72 435.72 435.72 435.72 1.2K
11:14 434.00 434.50 434.00 434.50 2.5K
11:15 435.07 435.07 435.07 435.07 0.8K
11:16 435.98 435.98 435.98 435.98 0.5K
11:17 436.50 436.50 436.50 436.50 0.1K
11:18 436.50 436.50 435.00 435.00 4.6K
11:21 440.14 440.14 440.14 440.14 7.5K
11:22 437.50 439.00 435.50 435.50 2.3K
11:24 437.50 438.50 436.00 438.50 1.2K
11:25 436.36 436.36 436.36 436.36 1.0K
11:30 438.50 438.50 435.50 435.50 0.4K
11:34 435.50 436.50 435.50 435.50 3.4K
11:35 435.50 436.50 435.50 436.50 0.9K
11:36 436.00 436.00 436.00 436.00 0.1K
11:41 434.00 435.50 434.00 435.25 2.4K
11:42 436.50 436.50 433.90 433.90 18.6K
11:43 434.00 434.00 434.00 434.00 0.0K
11:44 433.50 435.50 433.50 434.00 2.0K
11:47 434.00 434.00 432.50 432.50 0.6K
11:48 433.00 434.00 433.00 434.00 1.1K
11:49 434.96 434.96 434.96 434.96 0.1K
12:02 435.00 435.00 435.00 435.00 4.8K
12:07 436.50 436.50 434.50 434.50 4.9K
12:08 436.50 436.50 435.50 435.50 0.7K
12:11 435.00 435.00 434.00 434.00 3.1K
12:12 435.50 435.50 435.50 435.50 0.2K
12:13 435.00 435.00 435.00 435.00 21.5K
12:24 436.50 436.50 436.50 436.50 0.0K
12:29 434.00 434.50 434.00 434.50 3.6K
12:31 432.50 432.50 432.50 432.50 0.0K
12:32 435.22 435.22 435.22 435.22 1.8K
12:33 436.00 436.00 436.00 436.00 0.1K
12:56 432.50 432.50 432.00 432.00 1.1K
12:59 434.00 434.00 434.00 434.00 0.3K
13:10 432.22 432.22 432.22 432.22 0.1K
13:14 432.22 432.22 432.22 432.22 0.7K
13:17 434.00 434.00 434.00 434.00 0.0K
13:29 434.00 434.00 434.00 434.00 0.0K
13:30 432.22 432.22 432.22 432.22 0.1K
13:35 431.50 432.00 431.50 432.00 0.3K
13:45 432.00 433.50 432.00 433.50 0.0K
13:50 432.45 433.50 432.45 433.50 0.2K
13:51 432.50 434.00 432.50 434.00 1.3K
13:58 433.03 433.03 433.00 433.00 2.2K
13:59 432.50 432.50 431.00 432.50 2.8K
14:02 433.00 433.00 433.00 433.00 0.1K
14:08 431.89 431.89 431.89 431.89 0.0K
14:12 431.50 433.50 430.50 433.50 24.9K
14:13 434.50 435.50 433.00 434.00 32.0K
14:14 434.50 436.00 434.50 436.00 1.3K
14:23 436.50 436.50 436.50 436.50 0.0K
14:26 435.96 435.96 435.96 435.96 0.5K
14:31 433.00 434.50 432.00 434.50 8.8K
14:34 432.00 434.50 432.00 434.00 6.5K
14:35 434.00 434.00 434.00 434.00 0.0K
14:36 431.50 431.50 431.00 431.50 2.3K
14:37 430.50 430.50 430.50 430.50 0.2K
14:38 430.50 432.50 430.50 432.50 7.0K
14:39 431.00 431.00 431.00 431.00 22.0K
14:41 432.09 432.09 432.09 432.09 2.1K
14:42 432.50 432.50 432.50 432.50 0.0K
14:44 431.45 431.45 431.45 431.45 1.6K
14:45 432.50 434.50 432.50 434.50 2.5K
14:46 435.00 435.00 435.00 435.00 0.3K
14:47 434.54 434.54 434.00 434.00 4.2K
14:48 435.50 435.50 435.50 435.50 0.2K
14:53 434.95 434.95 434.95 434.95 0.9K
14:57 434.50 434.50 434.50 434.50 0.2K
14:58 436.00 436.00 436.00 436.00 0.0K
14:59 435.50 435.50 435.50 435.50 0.3K
15:00 435.00 435.98 435.00 435.98 1.6K
15:01 434.50 434.50 434.50 434.50 0.0K
15:02 436.50 440.50 436.50 440.50 0.0K
15:13 436.91 437.14 436.91 437.14 0.5K
15:16 436.00 436.00 436.00 436.00 0.3K
15:17 436.00 436.00 435.50 435.50 0.9K
15:18 435.50 435.50 435.50 435.50 0.2K
15:22 436.04 436.04 436.04 436.04 0.0K
15:23 435.50 436.00 435.50 436.00 0.5K
15:26 437.00 437.00 437.00 437.00 0.0K
15:27 436.25 436.25 436.25 436.25 0.9K
15:28 435.70 435.70 435.70 435.70 0.9K
15:29 435.00 435.00 435.00 435.00 1.0K
15:31 435.74 435.74 435.74 435.74 0.0K
15:32 435.74 436.00 435.50 435.50 1.6K
15:34 434.00 434.50 434.00 434.50 1.4K
15:43 434.00 434.00 434.00 434.00 0.1K
15:48 434.00 435.50 434.00 435.50 1.1K
15:49 435.25 435.25 435.25 435.25 0.1K
15:50 434.50 434.50 434.50 434.50 0.2K
15:56 436.00 436.00 436.00 436.00 0.0K
15:59 433.04 436.00 433.04 436.00 15.7K
16:00 436.00 436.00 436.00 436.00 0.3K
16:01 436.00 436.00 436.00 436.00 1.2K
16:04 436.50 437.00 436.50 437.00 2.9K
16:05 438.00 438.00 438.00 438.00 0.3K
16:10 437.68 437.68 437.68 437.68 0.7K
16:11 439.50 439.50 439.50 439.50 0.0K
16:13 437.50 437.50 437.50 437.50 0.6K
16:14 439.00 440.00 439.00 440.00 1.2K
16:16 439.50 440.50 439.50 440.50 0.2K
16:17 440.50 440.50 440.00 440.00 0.5K
16:20 440.54 442.00 439.50 439.50 4.1K
16:26 438.74 440.00 438.74 440.00 2.9K
16:27 438.50 438.50 438.25 438.25 3.8K
16:28 439.50 439.50 439.50 439.50 7.6K
16:29 438.00 438.75 438.00 438.75 0.9K
16:35 435.50 436.22 435.50 435.50 89.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available