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
08:00 415.00 418.70 415.00 418.00 4.3K
08:03 419.00 419.00 419.00 419.00 0.1K
08:08 418.52 418.52 418.52 418.52 0.1K
08:13 418.00 418.00 418.00 418.00 0.1K
08:17 418.50 418.50 418.50 418.50 0.2K
08:20 420.52 420.52 420.52 420.52 0.3K
08:25 423.00 423.00 423.00 423.00 0.0K
08:28 421.52 421.52 421.52 421.52 1.2K
08:29 419.99 419.99 419.99 419.99 0.0K
08:30 421.80 421.80 421.80 421.80 0.0K
08:33 420.48 420.48 420.48 420.48 0.0K
08:34 420.88 420.88 420.88 420.88 1.5K
08:41 424.00 424.00 424.00 424.00 0.0K
08:45 424.00 424.00 422.00 422.00 15.2K
08:47 421.00 425.00 421.00 425.00 1.3K
08:48 429.00 429.00 425.00 425.00 0.7K
08:49 424.50 426.00 424.50 426.00 0.3K
08:55 425.30 425.30 425.30 425.30 1.3K
08:57 427.50 427.50 427.50 427.50 0.0K
09:00 427.50 427.50 427.50 427.50 0.1K
09:05 424.66 425.00 424.66 425.00 3.4K
09:06 424.00 424.00 422.50 422.50 1.7K
09:10 421.50 421.50 421.50 421.50 0.1K
09:11 421.00 421.00 420.00 420.50 4.3K
09:19 420.00 420.50 420.00 420.50 12.4K
09:20 419.50 419.50 419.50 419.50 0.3K
09:22 420.50 420.50 419.50 420.50 1.9K
09:23 421.50 421.50 419.00 419.00 22.8K
09:24 419.75 419.75 419.75 419.75 0.4K
09:25 417.40 417.40 417.40 417.40 1.5K
09:29 419.00 421.00 419.00 420.00 2.1K
09:30 420.50 420.50 420.50 420.50 10.3K
09:33 421.50 421.50 421.50 421.50 1.9K
09:34 421.50 421.50 421.50 421.50 1.1K
09:35 421.22 421.22 421.22 421.22 0.6K
09:36 421.00 421.00 421.00 421.00 0.3K
09:41 420.75 420.75 420.75 420.75 0.3K
09:42 419.50 422.00 419.00 419.00 5.6K
09:43 419.00 419.00 419.00 419.00 42.0K
09:45 422.00 425.00 422.00 425.00 3.0K
09:48 423.00 424.00 421.00 421.00 18.7K
09:49 424.50 424.50 420.75 421.00 11.6K
09:50 421.68 422.50 421.00 422.50 15.6K
09:51 421.00 423.00 421.00 423.00 56.0K
09:54 423.50 423.50 423.50 423.50 0.0K
09:55 423.50 423.50 423.50 423.50 0.2K
09:57 425.50 425.50 425.50 425.50 0.0K
10:03 429.00 429.00 429.00 429.00 0.0K
10:04 426.75 426.75 426.75 426.75 0.1K
10:06 428.50 428.50 428.50 428.50 0.0K
10:10 426.19 426.19 426.19 426.19 0.1K
10:14 429.00 429.00 429.00 429.00 2.5K
10:17 426.80 426.80 425.50 425.50 1.1K
10:18 425.50 425.50 425.50 425.50 0.1K
10:20 426.00 426.00 425.61 425.61 1.3K
10:30 426.00 426.00 426.00 426.00 0.2K
10:32 425.00 425.00 424.00 424.00 2.7K
10:35 425.00 425.00 425.00 425.00 0.0K
10:41 423.00 423.00 423.00 423.00 0.9K
10:48 423.50 424.00 423.50 423.50 1.9K
10:50 422.08 422.08 422.08 422.08 1.0K
10:51 422.00 422.00 422.00 422.00 0.1K
10:52 422.50 423.50 421.74 421.74 44.6K
10:53 423.00 423.00 423.00 423.00 0.5K
10:56 425.00 425.00 425.00 425.00 25.5K
11:04 423.73 423.73 422.00 423.50 3.1K
11:09 422.44 422.44 422.00 422.00 0.3K
11:15 422.44 422.44 421.50 421.50 3.3K
11:17 419.96 420.00 419.96 420.00 0.8K
11:20 420.23 420.23 420.23 420.23 2.0K
11:38 420.23 420.23 420.23 420.23 2.0K
11:43 419.00 419.00 419.00 419.00 0.0K
11:49 419.63 421.50 419.63 421.50 0.7K
11:55 422.50 422.50 422.48 422.48 10.6K
11:56 423.50 423.50 423.50 423.50 0.2K
11:57 423.50 423.50 423.50 423.50 0.4K
11:58 424.10 424.10 424.10 424.10 3.0K
12:00 422.50 424.50 422.50 424.50 2.3K
12:04 424.05 424.05 424.05 424.05 0.3K
12:19 423.00 423.00 423.00 423.00 0.0K
12:32 425.00 425.00 425.00 425.00 0.0K
12:52 423.00 423.00 423.00 423.00 0.0K
13:05 423.19 423.19 423.00 423.00 5.7K
13:06 422.50 422.50 422.50 422.50 0.0K
13:13 422.50 422.50 421.50 421.74 1.4K
13:14 421.50 421.50 421.50 421.50 0.3K
13:15 422.00 422.00 422.00 422.00 0.4K
13:21 422.50 422.50 422.50 422.50 0.1K
13:23 421.50 421.50 421.50 421.50 0.0K
13:24 422.54 422.54 422.54 422.54 0.5K
13:26 421.50 421.50 421.00 421.00 1.7K
13:27 420.50 420.50 420.50 420.50 0.9K
13:34 420.33 420.33 420.00 420.00 16.8K
13:35 421.50 421.50 421.50 421.50 0.0K
13:45 420.50 420.50 420.50 420.50 0.2K
13:46 420.50 422.00 420.00 421.50 27.9K
13:48 420.83 420.83 420.83 420.83 0.1K
13:57 421.28 421.28 421.28 421.28 0.0K
14:06 420.68 420.68 420.68 420.68 0.3K
14:09 420.17 420.17 420.17 420.17 3.1K
14:10 420.50 420.50 420.50 420.50 0.2K
14:13 422.00 425.00 422.00 423.50 8.3K
14:14 423.50 423.50 423.50 423.50 2.5K
14:15 422.50 422.50 422.00 422.00 2.7K
14:19 421.00 421.00 421.00 421.00 0.4K
14:21 420.99 420.99 420.99 420.99 0.1K
14:30 420.00 420.00 420.00 420.00 0.0K
14:33 418.00 418.00 418.00 418.00 0.4K
14:40 419.00 419.00 419.00 419.00 0.0K
14:42 416.97 416.97 416.97 416.97 2.5K
14:46 418.00 418.00 418.00 418.00 0.0K
14:53 417.28 417.28 417.28 417.28 0.0K
14:55 417.04 417.04 417.04 417.04 0.5K
14:57 416.00 416.00 415.00 416.00 6.7K
14:58 414.00 414.50 414.00 414.50 16.2K
15:00 412.74 412.74 412.74 412.74 0.0K
15:01 413.78 413.78 413.78 413.78 1.7K
15:06 414.50 414.50 414.50 414.50 0.0K
15:09 413.22 413.22 412.50 412.50 1.1K
15:11 412.75 412.75 412.75 412.75 0.4K
15:12 412.05 412.05 412.05 412.05 0.0K
15:14 413.10 414.00 413.10 414.00 0.0K
15:15 413.42 413.42 413.42 413.42 0.0K
15:16 411.86 411.86 411.86 411.86 0.0K
15:17 413.42 413.42 411.86 411.86 0.0K
15:19 411.50 413.10 411.50 413.10 0.0K
15:20 413.10 413.10 413.10 413.10 0.0K
15:25 414.00 414.00 414.00 414.00 0.0K
15:26 412.00 412.00 412.00 412.00 4.0K
15:27 415.50 415.50 415.50 415.50 1.9K
15:30 415.25 415.25 415.25 415.25 1.0K
15:38 415.55 415.55 415.55 415.55 0.0K
15:39 415.40 415.40 415.40 415.40 0.7K
15:40 414.55 414.55 414.55 414.55 1.7K
15:41 416.50 416.50 416.50 416.50 0.1K
15:44 415.50 415.50 415.50 415.50 1.3K
15:48 416.00 416.00 416.00 416.00 0.1K
15:55 415.93 415.93 415.93 415.93 0.0K
15:58 415.00 416.50 415.00 416.50 2.2K
15:59 416.50 416.50 416.50 416.50 0.5K
16:00 417.00 417.50 417.00 417.50 2.0K
16:03 416.55 416.55 416.55 416.55 0.3K
16:04 416.50 416.50 416.50 416.50 0.4K
16:11 418.50 418.50 418.50 418.50 0.0K
16:13 417.50 417.50 417.50 417.50 2.5K
16:17 416.50 418.50 416.50 418.00 0.3K
16:18 418.00 418.00 416.50 417.93 5.0K
16:23 417.50 417.50 417.00 417.00 2.6K
16:24 418.00 418.00 418.00 418.00 0.0K
16:25 418.00 418.00 418.00 418.00 0.6K
16:26 418.50 418.50 417.00 418.50 3.0K
16:27 419.00 419.00 417.50 417.50 5.0K
16:28 418.50 419.54 417.50 417.50 125.0K
16:29 418.50 419.00 418.50 419.00 0.6K
16:35 419.00 419.00 419.00 419.00 47.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available