Ashtead Group (ASHTF)
OTC: ASHTF
· Real-Time Price · USD
72.09
1.70 (2.42%)
At close: Aug 14, 2025, 3:58 PM
72.09
0.00%
After-hours: Aug 13, 2025, 08:00 PM EDT
ASHTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 67.00 | 67.00 | 66.02 | 66.02 | 65.30 | -1.02% | 600 |
| Aug 5, 2025 | 66.13 | 67.00 | 66.08 | 66.70 | 65.97 | 0.56% | 6,043 |
| Aug 4, 2025 | 66.33 | 66.33 | 66.33 | 66.33 | 65.61 | 0.00% | 21,550 |
| Aug 1, 2025 | 65.45 | 66.33 | 65.45 | 66.33 | 65.60 | -0.91% | 931 |
| Jul 31, 2025 | 67.30 | 67.30 | 66.94 | 66.94 | 66.21 | -0.48% | 511 |
| Jul 30, 2025 | 67.50 | 67.50 | 67.26 | 67.26 | 66.53 | -1.28% | 700 |
| Jul 29, 2025 | 68.68 | 69.50 | 67.00 | 68.13 | 67.38 | -1.97% | 4,400 |
| Jul 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.74 | 0.72% | 1,027 |
| Jul 25, 2025 | 68.96 | 69.00 | 68.96 | 69.00 | 68.25 | 1.20% | 4,722 |
| Jul 24, 2025 | 67.13 | 68.50 | 67.13 | 68.18 | 67.43 | 1.91% | 2,620 |
| Jul 23, 2025 | 65.45 | 66.90 | 65.45 | 66.90 | 66.17 | 4.22% | 2,724 |
| Jul 22, 2025 | 66.05 | 66.05 | 63.44 | 64.19 | 63.48 | -1.29% | 14,144 |
| Jul 21, 2025 | 64.80 | 65.03 | 64.80 | 65.03 | 64.32 | -0.72% | 5,800 |
| Jul 18, 2025 | 65.68 | 66.25 | 64.55 | 65.50 | 64.78 | 1.53% | 21,413 |