Ashtead Group (ASHTF)
OTC: ASHTF
· Real-Time Price · USD
74.14
1.73 (2.39%)
At close: Sep 05, 2025, 3:33 PM
72.41
-2.33%
After-hours: Sep 03, 2025, 08:00 PM EDT
ASHTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.18% | 746 |
| Sep 3, 2025 | 73.36 | 73.36 | 71.99 | 72.54 | 72.54 | 0.10% | 1,400 |
| Sep 2, 2025 | 74.10 | 74.10 | 72.47 | 72.47 | 72.47 | -2.09% | 946 |
| Aug 29, 2025 | 74.11 | 74.90 | 74.02 | 74.02 | 74.02 | -1.17% | 4,927 |
| Aug 28, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | 0.00% | 1,114 |
| Aug 27, 2025 | 74.67 | 74.90 | 74.67 | 74.90 | 74.90 | 0.31% | 1,119 |
| Aug 26, 2025 | 73.72 | 74.85 | 73.72 | 74.67 | 74.67 | 1.22% | 2,600 |
| Aug 25, 2025 | 74.99 | 74.99 | 73.77 | 73.77 | 73.77 | 0.05% | 900 |
| Aug 22, 2025 | 73.33 | 73.73 | 73.33 | 73.73 | 73.73 | 1.40% | 10,144 |
| Aug 21, 2025 | 72.43 | 72.71 | 70.99 | 72.71 | 72.71 | 0.33% | 3,142 |
| Aug 20, 2025 | 71.15 | 74.02 | 71.15 | 72.47 | 72.47 | -3.26% | 2,000 |
| Aug 19, 2025 | 72.08 | 74.91 | 72.08 | 74.91 | 74.91 | 4.42% | 4,500 |
| Aug 18, 2025 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | -0.49% | 1,705 |
| Aug 15, 2025 | 72.09 | 72.09 | 72.09 | 72.09 | 72.09 | 0.00% | 0 |
| Aug 14, 2025 | 72.47 | 73.97 | 71.40 | 72.09 | 72.09 | 2.42% | 1,929 |
| Aug 13, 2025 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | 0.33% | 700 |
| Aug 12, 2025 | 67.61 | 70.41 | 67.61 | 70.16 | 70.16 | 5.22% | 5,200 |
| Aug 11, 2025 | 66.51 | 67.00 | 66.27 | 66.68 | 66.68 | -1.58% | 5,012 |
| Aug 8, 2025 | 67.44 | 67.75 | 66.85 | 67.75 | 67.75 | 0.00% | 2,900 |
| Aug 7, 2025 | 66.29 | 67.75 | 66.29 | 67.75 | 67.75 | 2.62% | 2,529 |