Ashtead Technology Holdings

ATAS
🏛️ uk →
398.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 451.00 451.00 451.00 451.00 0.0K
08:01 457.07 457.07 456.59 456.59 2.1K
08:02 463.50 463.50 463.50 463.50 0.2K
08:04 452.50 452.50 452.50 452.50 0.3K
08:06 457.00 457.00 457.00 457.00 0.1K
08:11 453.00 453.00 453.00 453.00 5.0K
08:12 451.00 451.00 451.00 451.00 0.3K
08:16 447.26 447.26 447.26 447.26 0.2K
08:25 450.00 450.00 446.00 446.00 4.4K
08:29 441.00 441.00 441.00 441.00 0.3K
08:47 441.00 441.50 441.00 441.50 3.5K
08:48 442.00 442.00 442.00 442.00 2.0K
08:49 438.50 439.84 438.50 439.84 0.4K
08:52 440.73 440.73 440.73 440.73 0.1K
08:54 439.46 439.46 439.46 439.46 0.3K
09:00 440.33 440.33 440.33 440.33 1.0K
09:01 440.00 440.00 440.00 440.00 0.1K
09:02 440.00 440.00 440.00 440.00 0.1K
09:03 440.46 440.46 440.46 440.46 2.0K
09:05 441.33 441.33 441.33 441.33 0.1K
09:09 439.50 439.50 439.00 439.50 0.4K
09:10 438.50 438.50 438.50 438.50 1.0K
09:12 438.43 438.43 438.43 438.43 0.6K
09:14 439.69 439.69 439.69 439.69 4.0K
09:16 439.60 439.60 439.60 439.60 0.8K
09:19 438.50 438.50 438.50 438.50 1.6K
09:20 438.00 438.00 438.00 438.00 1.7K
09:33 439.50 439.50 439.50 439.50 0.7K
09:34 440.09 440.09 440.09 440.09 0.9K
09:35 440.59 440.59 440.59 440.59 0.1K
09:37 438.50 438.50 438.50 438.50 0.1K
09:38 440.41 440.41 440.41 440.41 2.3K
09:41 439.92 439.92 439.92 439.92 0.0K
09:45 438.50 438.50 438.50 438.50 1.5K
09:48 439.50 440.50 439.50 440.50 4.5K
09:53 438.43 438.43 438.43 438.43 4.8K
09:55 440.50 440.50 440.50 440.50 0.0K
09:58 439.00 439.00 439.00 439.00 0.5K
10:02 440.19 440.19 440.19 440.19 0.1K
10:04 439.95 439.95 439.95 439.95 0.1K
10:05 439.00 439.00 439.00 439.00 1.7K
10:12 437.56 439.50 437.56 439.50 2.1K
10:13 440.00 440.00 440.00 440.00 43.1K
10:20 439.00 439.00 439.00 439.00 1.0K
10:21 439.50 439.50 439.50 439.50 0.0K
10:22 438.00 438.00 438.00 438.00 0.7K
10:31 438.00 438.00 438.00 438.00 0.5K
10:33 439.50 439.50 439.50 439.50 0.0K
10:39 436.80 436.80 436.80 436.80 8.9K
10:41 439.50 439.50 439.50 439.50 0.0K
10:45 437.43 437.43 437.43 437.43 0.0K
10:46 438.84 438.84 438.84 438.84 0.5K
10:47 439.50 439.50 439.50 439.50 0.5K
10:54 437.00 437.00 436.00 436.00 4.6K
10:55 437.50 437.50 437.50 437.50 0.2K
10:58 436.28 436.28 436.28 436.28 0.0K
10:59 438.00 439.50 438.00 439.50 0.2K
11:03 439.50 439.50 439.50 439.50 0.4K
11:07 439.00 439.00 439.00 439.00 0.1K
11:09 438.45 438.45 438.45 438.45 1.1K
11:18 438.84 438.84 438.84 438.84 0.2K
11:19 439.20 439.20 439.20 439.20 5.0K
11:32 438.45 438.45 438.45 438.45 0.0K
11:44 439.00 439.00 439.00 439.00 0.0K
11:46 437.28 437.28 437.28 437.28 0.4K
11:55 438.50 439.50 438.00 439.50 2.9K
11:59 440.00 440.00 440.00 440.00 6.3K
12:02 440.05 440.05 440.05 440.05 1.7K
12:08 440.63 440.63 440.00 440.00 12.0K
12:19 442.00 442.00 440.50 440.50 1.2K
12:20 440.00 440.00 440.00 440.00 1.0K
12:41 441.00 441.00 441.00 441.00 1.2K
12:51 440.00 440.00 440.00 440.00 0.3K
12:52 440.00 440.00 440.00 440.00 0.0K
13:01 440.11 440.11 440.11 440.11 0.2K
13:02 440.50 440.50 440.50 440.50 0.1K
13:04 442.00 442.00 440.55 440.55 0.0K
13:07 441.00 441.00 441.00 441.00 1.1K
13:24 441.25 441.25 441.25 441.25 1.0K
13:27 442.50 442.50 442.50 442.50 0.0K
13:32 442.50 442.50 442.50 442.50 3.0K
13:33 440.79 442.00 440.79 442.00 13.9K
13:35 441.50 441.50 441.50 441.50 0.1K
13:38 441.40 441.40 441.40 441.40 0.4K
13:41 441.40 441.40 441.40 441.40 0.3K
13:51 442.00 442.00 442.00 442.00 0.1K
14:00 442.00 442.00 442.00 442.00 0.2K
14:02 440.83 440.83 440.83 440.83 0.5K
14:10 440.00 440.00 439.50 439.50 6.4K
14:20 440.50 440.50 440.50 440.50 0.0K
14:22 440.50 440.50 440.50 440.50 0.0K
14:24 440.25 440.25 440.25 440.25 16.5K
14:28 440.50 440.50 440.50 440.50 0.4K
14:29 440.00 440.00 440.00 440.00 16.7K
14:30 441.42 443.00 441.42 441.50 35.7K
14:33 442.00 442.00 442.00 442.00 6.8K
14:34 442.00 442.00 442.00 442.00 12.6K
14:37 443.50 443.50 443.50 443.50 0.2K
14:38 443.00 443.00 442.00 442.00 1.0K
14:39 443.00 443.00 443.00 443.00 0.0K
14:47 442.00 442.00 442.00 442.00 12.5K
14:50 443.00 443.00 443.00 443.00 0.2K
14:52 443.00 443.00 443.00 443.00 0.2K
14:54 443.00 443.00 442.50 442.50 0.3K
14:55 442.00 442.00 442.00 442.00 1.2K
14:59 443.00 443.00 443.00 443.00 0.2K
15:04 441.50 441.50 441.50 441.50 0.2K
15:07 443.00 443.00 443.00 443.00 0.1K
15:08 442.00 442.00 442.00 442.00 0.1K
15:11 441.44 441.44 441.44 441.44 1.1K
15:12 443.00 443.00 443.00 443.00 0.0K
15:13 441.94 441.94 441.94 441.94 0.4K
15:14 442.83 442.83 441.68 441.68 0.0K
15:15 443.50 443.50 443.50 443.50 0.3K
15:17 445.00 445.00 445.00 445.00 0.3K
15:18 445.50 445.50 445.50 445.50 1.4K
15:20 447.00 447.00 447.00 447.00 0.3K
15:25 444.50 444.50 444.50 444.50 0.2K
15:28 444.24 444.24 444.24 444.24 1.8K
15:31 445.56 445.56 444.54 444.54 1.7K
15:35 444.00 444.00 442.50 443.00 1.2K
15:36 443.50 443.50 443.50 443.50 0.0K
15:40 444.06 444.06 444.06 444.06 0.2K
15:42 443.00 443.00 443.00 443.00 9.4K
15:43 442.50 442.50 442.50 442.50 3.1K
15:52 443.00 443.00 443.00 443.00 0.5K
15:53 443.00 443.00 443.00 443.00 2.2K
15:54 442.50 442.50 442.50 442.50 0.1K
15:59 443.00 443.00 443.00 443.00 2.5K
16:01 443.10 443.10 443.10 443.10 0.0K
16:02 443.50 443.50 443.50 443.50 0.6K
16:04 443.50 443.50 443.50 443.50 0.1K
16:05 443.00 443.00 443.00 443.00 2.9K
16:06 443.00 443.00 443.00 443.00 0.8K
16:07 442.83 442.83 442.83 442.83 25.1K
16:15 442.50 442.50 442.50 442.50 0.3K
16:17 442.50 442.50 442.50 442.50 0.4K
16:18 442.50 442.50 442.50 442.50 5.3K
16:19 442.50 443.50 442.50 443.50 0.6K
16:21 443.00 443.00 442.00 442.00 25.1K
16:24 443.68 443.68 443.00 443.00 6.8K
16:25 442.50 444.50 442.50 443.00 11.4K
16:26 444.00 444.00 444.00 444.00 0.1K
16:28 442.50 444.00 442.50 444.00 1.8K
16:29 442.50 443.00 442.50 443.00 0.1K
16:35 441.50 441.50 441.50 441.50 110.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available