Ashtead Group (ASHTY)
OTC: ASHTY
· Real-Time Price · USD
289.72
-3.43 (-1.17%)
At close: Sep 04, 2025, 3:59 PM
289.73
0.00%
After-hours: Sep 04, 2025, 04:00 PM EDT
ASHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 291.71 | 292.15 | 288.86 | 289.73 | 289.80 | -1.17% | 5,341 |
| Sep 3, 2025 | 296.06 | 296.56 | 291.50 | 293.15 | 293.15 | 1.49% | 9,248 |
| Sep 2, 2025 | 291.18 | 298.40 | 288.06 | 288.85 | 288.85 | -3.02% | 189,300 |
| Aug 29, 2025 | 298.36 | 298.65 | 295.95 | 297.85 | 297.85 | -0.51% | 19,500 |
| Aug 28, 2025 | 295.23 | 299.99 | 295.23 | 299.37 | 299.37 | 0.40% | 5,900 |
| Aug 27, 2025 | 295.82 | 298.38 | 294.04 | 298.18 | 298.18 | -0.26% | 9,724 |
| Aug 26, 2025 | 298.60 | 299.80 | 297.45 | 298.95 | 298.95 | 1.47% | 12,716 |
| Aug 25, 2025 | 298.92 | 310.30 | 287.54 | 294.63 | 294.63 | -0.14% | 2,916 |
| Aug 22, 2025 | 289.95 | 298.99 | 289.95 | 295.04 | 295.04 | 1.59% | 29,000 |
| Aug 21, 2025 | 290.73 | 291.16 | 287.65 | 290.41 | 290.41 | 0.37% | 3,545 |
| Aug 20, 2025 | 290.86 | 291.19 | 288.06 | 289.34 | 289.34 | -0.44% | 6,111 |
| Aug 19, 2025 | 291.29 | 292.91 | 290.01 | 290.62 | 290.62 | 0.49% | 3,431 |
| Aug 18, 2025 | 287.55 | 289.98 | 286.76 | 289.20 | 289.20 | -0.62% | 6,200 |
| Aug 15, 2025 | 291.02 | 292.39 | 290.70 | 291.00 | 291.00 | 0.07% | 16,819 |
| Aug 14, 2025 | 288.94 | 290.88 | 287.85 | 290.79 | 290.79 | 0.41% | 15,600 |
| Aug 13, 2025 | 285.83 | 289.87 | 285.43 | 289.60 | 289.60 | 1.89% | 25,000 |
| Aug 12, 2025 | 274.38 | 284.22 | 274.29 | 284.22 | 284.22 | 4.78% | 15,900 |
| Aug 11, 2025 | 268.77 | 273.02 | 268.77 | 271.26 | 271.26 | -1.37% | 8,500 |
| Aug 8, 2025 | 280.99 | 280.99 | 272.10 | 275.02 | 275.02 | -0.06% | 5,123 |
| Aug 7, 2025 | 274.76 | 275.50 | 273.00 | 275.18 | 272.37 | 1.01% | 8,209 |