Ashtead Group (ASHTF)
OTC: ASHTF
· Real-Time Price · USD
66.49
-1.45 (-2.13%)
At close: Sep 25, 2025, 2:15 PM
66.49
0.00%
After-hours: Sep 25, 2025, 08:00 PM EDT
ASHTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 65.91 | 67.17 | 65.91 | 66.49 | 66.49 | -2.13% | 4,134 |
| Sep 24, 2025 | 69.00 | 69.00 | 67.94 | 67.94 | 67.94 | -3.29% | 1,702 |
| Sep 23, 2025 | 70.50 | 70.74 | 70.25 | 70.25 | 70.25 | 1.15% | 1,600 |
| Sep 22, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | -3.22% | 4,712 |
| Sep 19, 2025 | 71.89 | 71.89 | 70.70 | 71.76 | 71.76 | -1.03% | 620 |
| Sep 18, 2025 | 72.85 | 72.85 | 71.91 | 72.51 | 72.51 | -2.68% | 5,300 |
| Sep 17, 2025 | 73.51 | 74.86 | 73.50 | 74.51 | 74.51 | 2.26% | 3,849 |
| Sep 16, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 0.64% | 500 |
| Sep 15, 2025 | 73.00 | 73.00 | 72.40 | 72.40 | 72.40 | -0.98% | 3,610 |
| Sep 12, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | 0.16% | 1,400 |
| Sep 11, 2025 | 72.93 | 73.00 | 72.93 | 73.00 | 73.00 | -2.67% | 700 |
| Sep 10, 2025 | 75.95 | 75.95 | 73.29 | 75.00 | 75.00 | 0.00% | 700 |
| Sep 9, 2025 | 76.00 | 77.00 | 73.90 | 75.00 | 75.00 | -1.32% | 2,010 |
| Sep 8, 2025 | 75.79 | 76.00 | 75.79 | 76.00 | 76.00 | 2.51% | 1,500 |
| Sep 5, 2025 | 74.13 | 74.14 | 74.13 | 74.14 | 74.14 | 2.39% | 1,400 |
| 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 |