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
08:00 441.00 449.84 441.00 449.84 1.8K
08:01 445.00 446.00 445.00 446.00 4.8K
08:02 448.50 448.50 448.50 448.50 0.1K
08:04 449.50 449.50 449.50 449.50 0.0K
08:06 449.50 449.50 449.50 449.50 0.0K
08:08 448.50 448.50 447.36 447.36 0.0K
08:10 447.00 447.00 447.00 447.00 0.0K
08:18 443.50 443.50 443.50 443.50 0.1K
08:19 444.40 444.40 444.40 444.40 1.0K
08:20 446.00 447.00 446.00 447.00 0.7K
08:21 447.00 447.00 445.50 445.50 0.6K
08:30 446.76 446.76 446.76 446.76 0.0K
08:34 445.72 445.72 445.72 445.72 0.7K
08:35 447.00 448.50 447.00 448.50 0.8K
08:36 449.50 450.00 449.50 450.00 1.3K
08:43 448.04 448.04 448.04 448.04 2.5K
08:44 448.04 448.04 448.04 448.04 0.2K
08:45 449.00 449.00 449.00 449.00 0.3K
08:49 449.00 449.00 449.00 449.00 0.1K
08:58 448.95 449.00 448.95 449.00 1.3K
08:59 450.50 450.50 450.50 450.50 0.4K
09:04 450.00 450.00 450.00 450.00 1.2K
09:07 451.13 451.13 451.13 451.13 10.0K
09:08 450.00 450.00 450.00 450.00 0.6K
09:10 450.00 450.00 450.00 450.00 4.9K
09:11 450.50 450.50 449.50 449.50 0.0K
09:12 449.50 450.50 449.50 450.50 7.0K
09:16 453.00 453.00 453.00 453.00 4.0K
09:17 451.50 452.50 451.50 452.50 2.5K
09:18 453.50 453.50 453.32 453.32 4.0K
09:19 453.43 453.43 453.43 453.43 1.0K
09:24 452.54 452.54 452.54 452.54 0.0K
09:25 453.50 453.50 453.50 453.50 0.3K
09:27 453.50 453.50 453.50 453.50 0.4K
09:28 453.50 453.50 453.50 453.50 0.3K
09:31 453.78 455.38 453.78 455.38 5.9K
09:32 455.50 455.50 455.50 455.50 15.0K
09:36 455.00 455.00 455.00 455.00 0.0K
09:43 455.00 455.00 455.00 455.00 0.0K
09:49 455.00 456.00 455.00 456.00 0.0K
09:51 453.50 454.72 453.50 454.72 0.0K
10:01 454.72 456.50 454.72 455.00 2.7K
10:03 456.50 456.50 456.50 456.50 0.0K
10:09 456.50 456.50 456.50 456.50 0.1K
10:15 455.22 455.22 455.22 455.22 1.0K
10:17 454.50 454.50 454.50 454.50 0.0K
10:18 454.50 455.00 454.00 455.00 0.3K
10:24 452.75 452.75 452.75 452.75 4.9K
10:34 454.50 454.50 454.50 454.50 0.6K
10:38 455.81 455.81 454.50 454.50 4.2K
10:44 455.50 455.50 455.50 455.50 0.0K
10:49 453.00 453.00 453.00 453.00 0.2K
10:57 454.50 454.50 454.50 454.50 1.3K
11:01 454.76 454.76 453.00 453.00 1.0K
11:03 452.00 452.00 452.00 452.00 1.8K
11:09 452.50 452.50 452.50 452.50 0.2K
11:18 452.50 452.50 452.50 452.50 0.3K
11:25 454.00 454.00 454.00 454.00 0.1K
11:29 453.50 453.50 453.50 453.50 0.1K
11:37 453.72 453.72 453.72 453.72 0.4K
11:41 454.76 454.76 454.76 454.76 2.0K
11:54 455.00 455.00 455.00 455.00 0.1K
12:00 455.58 455.58 455.58 455.58 2.0K
12:02 454.50 454.50 454.50 454.50 0.6K
12:09 456.07 456.07 453.50 453.50 1.2K
12:23 458.88 458.88 458.88 458.88 5.0K
12:24 456.00 456.00 456.00 456.00 5.2K
12:28 457.50 457.50 457.50 457.50 1.4K
12:29 459.00 459.00 458.00 458.00 1.9K
12:39 459.00 459.00 459.00 459.00 0.0K
12:45 459.00 459.00 459.00 459.00 1.7K
12:48 457.50 457.50 454.50 454.50 8.5K
12:49 454.00 455.50 454.00 455.50 1.1K
12:51 454.00 454.00 454.00 454.00 0.3K
12:59 455.50 455.50 453.50 453.50 0.6K
13:00 454.22 454.22 454.22 454.22 0.1K
13:02 454.22 454.22 454.22 454.22 1.1K
13:23 454.50 454.50 454.50 454.50 0.1K
13:25 454.45 454.45 454.45 454.45 1.0K
13:28 454.50 454.50 454.50 454.50 0.0K
13:30 454.50 454.50 454.50 454.50 0.0K
13:45 452.00 452.00 452.00 452.00 2.9K
13:46 452.00 452.00 452.00 452.00 0.2K
13:47 450.50 451.50 450.50 451.50 0.3K
13:54 453.50 453.50 453.50 453.50 0.1K
14:02 453.50 453.50 453.50 453.50 0.1K
14:05 452.54 452.54 452.54 452.54 0.2K
14:08 452.00 452.00 452.00 452.00 0.2K
14:09 452.00 452.00 451.50 451.50 1.4K
14:10 450.50 450.50 450.50 450.50 0.1K
14:11 451.76 451.76 451.76 451.76 0.1K
14:17 450.00 450.00 450.00 450.00 1.5K
14:23 450.25 450.25 450.25 450.25 3.3K
14:24 450.25 450.25 450.25 450.25 0.2K
14:25 450.00 450.00 450.00 450.00 0.0K
14:30 451.76 451.76 451.76 451.76 0.1K
14:35 452.00 452.00 450.00 450.00 0.7K
14:40 450.00 450.00 450.00 450.00 0.1K
14:50 451.50 452.00 451.50 452.00 1.0K
14:59 451.50 451.50 451.50 451.50 2.3K
15:00 450.00 451.00 450.00 450.38 1.1K
15:06 450.50 450.50 450.50 450.50 0.0K
15:12 449.74 449.74 449.74 449.74 2.1K
15:18 450.50 450.50 450.50 450.50 1.0K
15:19 448.50 448.50 448.50 448.50 0.2K
15:20 449.70 449.70 448.40 448.40 0.0K
15:23 449.88 450.00 449.88 450.00 7.2K
15:31 449.50 449.50 449.50 449.50 0.5K
15:35 450.50 450.50 450.50 450.50 0.0K
15:36 448.00 448.00 448.00 448.00 1.2K
15:37 447.50 447.50 447.50 447.50 0.1K
15:45 449.50 449.50 449.50 449.50 0.6K
15:47 449.00 449.00 449.00 449.00 1.3K
15:48 449.00 449.00 448.00 448.00 4.6K
15:49 449.00 449.00 447.50 447.50 0.7K
15:50 449.00 449.00 449.00 449.00 0.1K
15:51 447.50 447.50 447.50 447.50 0.8K
15:55 453.03 453.03 448.50 449.00 20.2K
15:58 448.00 448.00 448.00 448.00 0.1K
16:02 448.00 448.00 448.00 448.00 0.1K
16:03 448.00 448.00 447.50 447.50 2.6K
16:05 447.50 449.00 447.50 449.00 0.2K
16:07 449.00 449.00 447.50 447.50 0.7K
16:10 448.00 448.00 448.00 448.00 0.3K
16:14 446.50 446.50 446.00 446.00 1.7K
16:20 447.00 447.00 447.00 447.00 0.0K
16:21 446.25 446.25 446.25 446.25 0.1K
16:22 447.50 447.50 446.50 447.00 1.7K
16:24 448.00 448.00 448.00 448.00 0.4K
16:26 446.50 446.50 446.50 446.50 0.4K
16:27 448.00 448.00 448.00 448.00 0.0K
16:29 446.50 447.50 446.00 447.50 1.0K
16:30 449.33 449.33 449.33 449.33 34.7K
16:35 444.00 444.00 444.00 444.00 51.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available