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
08:00 425.50 425.50 425.50 425.50 0.3K
08:01 430.96 432.50 430.96 432.50 1.4K
08:02 425.00 429.50 425.00 427.07 0.8K
08:04 427.91 427.95 427.91 427.95 2.5K
08:05 428.50 428.50 428.50 428.50 0.0K
08:06 418.50 423.94 418.50 421.55 13.0K
08:07 422.00 424.50 422.00 424.50 1.5K
08:09 425.00 425.50 425.00 425.50 0.3K
08:10 427.00 427.54 427.00 427.54 3.6K
08:12 429.00 429.00 429.00 429.00 0.1K
08:18 427.50 427.50 426.50 426.50 1.7K
08:23 423.00 423.00 422.50 422.50 0.9K
08:25 426.57 426.57 426.57 426.57 0.2K
08:29 421.50 422.00 421.50 422.00 1.0K
08:30 424.96 424.96 424.96 424.96 0.1K
08:31 426.00 426.00 426.00 426.00 1.0K
08:33 423.50 423.50 423.50 423.50 0.0K
08:34 425.84 428.00 425.84 428.00 1.4K
08:44 427.00 427.62 427.00 427.62 1.0K
08:49 428.50 430.50 428.50 430.50 0.8K
09:00 431.61 431.61 431.61 431.61 0.6K
09:01 431.63 431.63 431.63 431.63 0.9K
09:02 429.00 429.00 428.50 428.50 0.4K
09:05 432.50 432.50 432.50 432.50 0.9K
09:06 429.38 429.38 429.38 429.38 0.0K
09:19 431.63 431.63 431.63 431.63 1.0K
09:22 433.00 433.00 433.00 433.00 0.4K
09:29 429.00 433.00 429.00 433.00 0.1K
09:37 429.77 429.77 429.77 429.77 0.5K
09:41 429.77 429.77 429.77 429.77 0.2K
10:01 429.16 429.16 429.16 429.16 0.0K
10:04 429.00 430.00 429.00 430.00 0.5K
10:09 429.00 429.00 428.00 428.00 0.6K
10:22 431.00 431.00 431.00 431.00 0.0K
10:24 429.18 429.18 429.18 429.18 0.1K
10:29 429.86 429.86 429.86 429.86 1.0K
10:31 429.18 429.18 429.00 429.00 0.2K
10:34 431.00 431.00 431.00 431.00 0.0K
10:39 429.00 429.00 429.00 429.00 0.4K
10:41 429.30 429.30 429.30 429.30 0.7K
10:43 428.08 428.08 428.08 428.08 0.5K
10:53 431.00 432.00 431.00 432.00 2.4K
10:55 429.08 430.00 429.08 430.00 2.1K
10:57 429.00 429.00 429.00 429.00 0.0K
10:58 431.25 431.25 431.25 431.25 1.4K
11:09 429.50 429.50 429.50 429.50 0.0K
11:12 430.00 430.00 430.00 430.00 0.1K
11:31 430.00 430.00 430.00 430.00 0.1K
11:35 431.25 431.25 431.25 431.25 2.3K
11:36 431.55 431.55 431.55 431.55 2.3K
11:43 431.25 431.25 431.25 431.25 2.3K
11:46 430.45 430.45 430.45 430.45 1.2K
11:48 432.50 432.50 432.50 432.50 0.0K
11:49 433.00 433.00 433.00 433.00 0.0K
11:51 431.00 431.00 431.00 431.00 0.2K
11:56 428.50 428.50 428.50 428.50 0.8K
12:09 426.00 426.00 426.00 426.00 0.0K
12:15 426.31 426.31 426.31 426.31 0.2K
12:18 429.00 429.00 429.00 429.00 0.3K
12:59 426.45 426.45 426.45 426.45 0.3K
13:09 426.27 426.27 426.27 426.27 1.4K
13:11 427.55 427.94 427.55 427.94 3.5K
13:20 428.30 428.30 428.30 428.30 1.0K
13:28 426.81 426.81 426.81 426.81 3.2K
13:29 428.04 428.04 428.04 428.04 0.1K
13:35 427.00 427.00 427.00 427.00 1.3K
13:49 428.00 428.00 428.00 428.00 0.0K
13:50 425.00 425.00 425.00 425.00 0.3K
13:53 428.50 428.50 428.50 428.50 0.3K
13:59 429.50 429.50 429.50 429.50 0.0K
14:00 429.50 429.50 428.00 428.00 1.9K
14:03 427.00 427.00 427.00 427.00 0.7K
14:04 425.50 425.50 425.50 425.50 0.2K
14:08 426.93 426.93 426.93 426.93 1.3K
14:12 428.00 428.00 428.00 428.00 0.1K
14:18 426.00 426.00 426.00 426.00 0.0K
14:19 426.43 426.43 426.43 426.43 0.5K
14:20 425.31 425.31 425.31 425.31 0.2K
14:27 426.84 426.84 426.84 426.84 1.1K
14:32 426.25 426.25 426.25 426.25 0.6K
14:33 427.50 427.50 427.50 427.50 0.3K
14:34 428.00 428.00 428.00 428.00 0.1K
14:35 428.50 428.50 428.50 428.50 0.1K
14:39 426.50 426.50 426.50 426.50 0.3K
14:41 426.50 426.50 425.00 425.25 2.0K
14:44 425.50 425.50 425.50 425.50 0.4K
14:45 425.50 425.50 425.50 425.50 0.3K
14:49 426.00 426.00 425.45 425.45 0.1K
14:50 424.00 424.00 424.00 424.00 0.4K
14:52 426.00 426.00 423.50 423.50 4.8K
14:53 425.06 425.06 425.06 425.06 0.0K
14:54 425.00 426.50 424.50 425.25 7.3K
14:55 426.50 426.50 426.50 426.50 0.4K
14:56 427.50 427.50 427.50 427.50 0.0K
14:57 428.00 428.00 428.00 428.00 0.4K
14:59 427.25 428.50 427.25 428.50 2.7K
15:00 429.00 430.00 429.00 429.50 10.6K
15:01 427.00 427.00 424.00 424.00 1.4K
15:02 427.00 427.00 424.00 426.50 18.3K
15:03 427.00 427.00 426.00 426.00 2.4K
15:04 426.50 426.50 426.50 426.50 0.3K
15:05 426.50 426.50 426.50 426.50 0.2K
15:07 427.00 427.00 427.00 427.00 0.7K
15:08 426.50 426.50 426.50 426.50 0.1K
15:10 425.18 425.18 425.18 425.18 0.2K
15:11 424.50 426.50 424.50 426.50 0.4K
15:12 425.32 425.32 425.32 425.32 0.6K
15:15 425.00 425.00 425.00 425.00 0.7K
15:16 425.20 425.20 425.20 425.20 1.1K
15:17 425.40 425.40 425.40 425.40 0.2K
15:18 424.83 424.83 424.83 424.83 0.6K
15:19 424.81 425.00 424.81 425.00 1.1K
15:25 425.50 425.50 425.50 425.50 0.3K
15:30 425.00 425.00 425.00 425.00 0.8K
15:32 423.50 423.50 423.50 423.50 0.0K
15:35 424.28 424.50 424.28 424.50 1.9K
15:39 424.49 424.50 424.49 424.50 4.7K
15:41 424.50 424.50 424.50 424.50 0.1K
15:44 424.00 424.00 424.00 424.00 0.5K
15:45 423.50 423.50 423.50 423.50 2.2K
15:48 424.50 424.50 424.50 424.50 0.4K
15:55 424.95 424.95 424.95 424.95 3.9K
16:01 424.50 424.50 424.50 424.50 2.0K
16:02 424.00 424.00 424.00 424.00 10.4K
16:07 424.17 424.17 424.17 424.17 0.2K
16:11 424.00 424.00 424.00 424.00 0.0K
16:16 424.31 424.31 424.31 424.31 5.0K
16:19 424.50 424.50 424.50 424.50 0.2K
16:20 423.00 423.00 423.00 423.00 1.1K
16:22 421.50 421.50 420.47 420.47 11.3K
16:26 420.47 420.47 420.47 420.47 0.2K
16:27 421.50 421.50 421.50 421.50 1.4K
16:28 422.00 422.00 422.00 422.00 0.1K
16:29 422.00 422.00 422.00 422.00 0.4K
16:35 419.00 419.00 419.00 419.00 26.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available