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
08:00 435.00 435.00 435.00 435.00 0.2K
08:02 429.99 429.99 429.99 429.99 0.1K
08:05 428.50 433.00 428.50 433.00 0.6K
08:07 431.00 431.00 431.00 431.00 0.2K
08:10 429.75 431.00 429.70 431.00 2.6K
08:12 432.00 432.00 432.00 432.00 0.6K
08:19 432.00 432.00 432.00 432.00 0.5K
08:22 429.99 429.99 429.99 429.99 3.3K
08:27 433.00 433.00 433.00 433.00 10.0K
08:30 431.50 431.50 431.50 431.50 0.2K
08:32 432.00 432.00 432.00 432.00 0.3K
08:38 431.53 431.53 431.53 431.53 2.0K
08:39 433.00 433.00 431.53 431.53 0.5K
08:53 433.00 433.00 433.00 433.00 0.0K
08:55 432.70 433.00 432.70 433.00 0.6K
08:59 433.00 433.00 433.00 433.00 0.0K
09:00 431.32 431.32 431.32 431.32 0.3K
09:07 434.50 435.00 434.50 434.82 2.2K
09:08 434.16 434.16 434.16 434.16 1.4K
09:09 433.50 434.00 433.00 434.00 1.3K
09:16 433.76 433.76 433.76 433.76 0.7K
09:18 434.00 435.00 433.50 433.50 0.4K
09:20 434.00 434.00 433.00 434.00 1.2K
09:23 432.50 432.50 432.50 432.50 5.3K
09:29 432.50 432.50 432.50 432.50 0.3K
09:31 433.00 434.00 432.50 434.00 0.1K
09:41 434.00 435.00 434.00 435.00 1.5K
09:42 435.13 435.13 434.00 434.00 0.6K
09:46 434.50 434.50 433.50 434.50 2.0K
09:48 434.50 434.50 434.50 434.50 0.0K
09:49 433.00 433.00 433.00 433.00 0.2K
09:50 434.00 434.00 434.00 434.00 0.2K
09:52 434.50 434.50 434.50 434.50 0.0K
09:53 436.00 436.00 436.00 436.00 0.2K
09:54 436.16 436.54 436.16 436.54 2.3K
10:04 437.00 437.00 437.00 437.00 0.0K
10:05 435.50 436.50 435.50 436.50 0.6K
10:07 436.50 436.50 436.50 436.50 0.2K
10:09 435.66 435.66 434.50 434.50 1.4K
10:11 435.00 435.00 435.00 435.00 0.1K
10:14 435.88 435.88 435.88 435.88 0.6K
10:15 434.50 434.50 434.50 434.50 0.0K
10:16 434.50 435.50 434.50 435.50 2.2K
10:17 435.66 435.66 435.66 435.66 1.6K
10:22 435.38 435.38 435.38 435.38 0.8K
10:27 435.98 435.98 435.98 435.98 0.2K
10:29 434.50 434.50 434.50 434.50 0.0K
10:31 435.38 437.80 435.38 436.50 8.1K
10:32 437.50 437.50 437.50 437.50 2.5K
10:33 437.50 437.50 437.50 437.50 2.6K
10:35 437.50 437.50 437.50 437.50 0.0K
10:41 437.50 437.50 437.50 437.50 0.0K
10:42 436.50 436.50 436.50 436.50 0.0K
10:46 437.00 437.00 437.00 437.00 0.0K
10:47 436.50 436.50 436.50 436.50 0.1K
10:48 437.00 437.00 437.00 437.00 0.0K
10:50 438.00 438.00 438.00 438.00 0.1K
10:51 438.00 438.00 438.00 438.00 0.2K
10:52 438.00 438.00 438.00 438.00 1.0K
10:53 439.00 439.00 439.00 439.00 0.2K
10:54 439.50 439.50 439.50 439.50 0.2K
10:59 439.00 439.00 439.00 439.00 4.0K
11:04 438.38 438.38 438.38 438.38 2.1K
11:16 439.50 441.50 439.50 441.50 0.4K
11:18 440.24 441.47 440.24 441.47 1.1K
11:23 442.50 442.50 442.50 442.50 0.0K
11:25 442.50 442.50 442.50 442.50 0.0K
11:35 440.50 440.50 440.50 440.50 0.0K
11:40 441.05 441.05 441.05 441.05 0.1K
11:42 440.50 442.00 440.50 442.00 0.5K
11:46 440.87 440.87 440.87 440.87 0.1K
11:48 441.60 441.60 441.60 441.60 0.5K
11:55 440.88 440.88 440.88 440.88 1.1K
12:00 440.50 440.50 440.50 440.50 0.0K
12:02 441.50 441.50 440.50 440.50 17.4K
12:03 439.00 439.00 439.00 439.00 2.0K
12:07 440.00 440.00 440.00 440.00 5.9K
12:12 438.50 438.50 438.50 438.50 0.3K
12:14 438.50 440.00 438.50 440.00 5.2K
12:17 439.75 439.75 439.75 439.75 0.1K
12:18 440.00 440.50 440.00 440.50 0.1K
12:19 440.75 440.75 440.75 440.75 2.6K
12:25 440.20 440.20 440.20 440.20 1.3K
12:29 442.50 442.50 442.00 442.50 0.7K
12:42 441.83 442.00 440.00 440.00 11.9K
12:43 440.00 440.00 440.00 440.00 0.4K
12:45 441.00 441.00 441.00 441.00 0.4K
12:50 440.00 441.00 440.00 440.50 0.2K
12:51 441.00 441.00 441.00 441.00 0.1K
12:52 440.00 441.00 440.00 441.00 1.0K
12:57 441.50 441.50 441.50 441.50 0.1K
12:58 441.50 441.50 441.50 441.50 0.0K
12:59 441.50 441.50 441.50 441.50 0.1K
13:00 439.50 439.50 439.50 439.50 1.3K
13:01 439.50 439.50 439.50 439.50 0.1K
13:02 440.00 440.00 439.00 439.00 2.4K
13:03 438.50 438.50 438.50 438.50 0.1K
13:06 439.12 439.12 439.12 439.12 0.3K
13:08 438.33 438.33 438.00 438.00 1.8K
13:11 437.50 437.50 437.50 437.50 5.3K
13:14 438.00 438.00 438.00 438.00 0.2K
13:15 436.50 436.50 436.50 436.50 0.6K
13:20 436.00 436.50 436.00 436.50 1.4K
13:26 435.00 435.00 435.00 435.00 1.2K
13:27 434.50 434.50 434.50 434.50 1.0K
13:28 435.00 435.00 434.00 434.00 0.6K
13:31 434.50 434.50 434.00 434.50 0.8K
13:35 432.50 432.50 432.50 432.50 0.0K
13:37 433.38 433.38 433.38 433.38 0.2K
13:42 432.50 432.50 432.50 432.50 0.1K
13:58 433.50 433.50 433.50 433.50 0.1K
14:00 432.50 432.50 432.50 432.50 0.1K
14:01 433.50 433.50 433.50 433.50 0.1K
14:04 433.00 433.50 433.00 433.50 1.2K
14:07 432.18 433.32 432.18 433.32 1.3K
14:15 432.50 432.50 432.50 432.50 0.2K
14:19 432.50 433.00 432.50 433.00 0.4K
14:24 432.50 432.50 432.50 432.50 0.1K
14:26 432.00 432.00 432.00 432.00 0.0K
14:29 433.50 433.50 433.50 433.50 0.0K
14:31 432.00 433.50 432.00 433.50 0.1K
14:38 432.66 432.66 432.66 432.66 0.4K
14:40 432.00 432.00 432.00 432.00 0.0K
14:41 434.50 435.00 434.50 435.00 1.4K
14:43 435.00 435.00 435.00 435.00 0.0K
14:45 436.00 436.00 436.00 436.00 0.0K
14:47 436.50 436.50 436.50 436.50 0.0K
14:49 435.24 435.24 435.24 435.24 1.1K
14:51 435.68 435.68 435.68 435.68 1.1K
14:52 435.50 436.50 435.50 436.00 0.5K
14:53 435.00 436.00 435.00 436.00 0.2K
14:56 437.00 437.00 437.00 437.00 10.0K
14:57 436.00 440.00 436.00 440.00 3.3K
14:59 440.00 440.00 440.00 440.00 1.3K
15:00 440.00 440.50 440.00 440.50 0.2K
15:04 440.50 440.50 440.00 440.00 0.8K
15:05 440.00 440.00 440.00 440.00 0.5K
15:07 440.12 440.12 440.12 440.12 0.7K
15:12 440.00 440.00 440.00 440.00 2.2K
15:13 440.00 440.00 439.00 439.00 1.7K
15:15 439.35 439.35 438.50 438.50 0.6K
15:16 438.62 438.62 438.62 438.62 0.0K
15:17 438.50 438.50 438.50 438.50 0.3K
15:19 438.00 438.00 438.00 438.00 0.6K
15:20 438.00 438.00 438.00 438.00 0.0K
15:25 437.50 437.50 437.00 437.00 2.2K
15:30 436.50 436.50 436.50 436.50 0.0K
15:31 436.75 436.75 436.75 436.75 0.3K
15:39 438.50 438.50 438.50 438.50 1.0K
15:44 440.00 440.00 440.00 440.00 0.4K
15:46 440.00 440.00 440.00 440.00 0.0K
15:47 440.33 441.32 440.33 441.32 2.3K
15:48 441.00 442.00 441.00 442.00 2.6K
15:55 442.24 442.24 442.24 442.24 0.0K
15:58 443.18 443.18 443.18 443.18 1.3K
16:06 444.50 445.50 442.00 442.00 9.4K
16:07 442.00 442.00 442.00 442.00 0.7K
16:10 441.56 441.56 441.56 441.56 0.0K
16:11 441.50 441.50 441.50 441.50 1.1K
16:12 441.50 441.50 441.50 441.50 0.2K
16:16 440.50 440.50 440.50 440.50 0.3K
16:18 441.50 441.50 440.50 440.50 0.5K
16:19 441.50 441.50 441.50 441.50 0.0K
16:21 440.00 440.00 440.00 440.00 0.1K
16:26 439.50 439.50 439.50 439.50 0.7K
16:28 438.00 438.00 438.00 438.00 1.5K
16:29 438.50 440.00 438.50 440.00 0.2K
16:35 437.50 437.50 437.50 437.50 31.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available