Ashtead Group (ASHTY)
OTC: ASHTY
· Real-Time Price · USD
272.19
3.05 (1.13%)
At close: Sep 26, 2025, 3:58 PM
270.59
-0.59%
After-hours: Sep 26, 2025, 01:04 PM EDT
ASHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 272.05 | 272.48 | 270.43 | 270.43 | 272.39 | 0.48% | 3,437 |
| Sep 25, 2025 | 269.27 | 271.01 | 267.26 | 269.14 | 269.14 | -3.10% | 10,239 |
| Sep 24, 2025 | 279.71 | 280.26 | 276.57 | 277.74 | 277.74 | -2.20% | 17,600 |
| Sep 23, 2025 | 280.05 | 284.28 | 280.05 | 284.00 | 284.00 | 0.28% | 8,624 |
| Sep 22, 2025 | 283.88 | 286.47 | 281.47 | 283.21 | 283.21 | -0.59% | 4,200 |
| Sep 19, 2025 | 285.53 | 286.67 | 282.10 | 284.89 | 284.89 | -2.63% | 4,900 |
| Sep 18, 2025 | 292.94 | 295.19 | 290.86 | 292.57 | 292.57 | -0.90% | 9,640 |
| Sep 17, 2025 | 298.15 | 298.64 | 292.47 | 295.22 | 295.22 | -0.51% | 9,200 |
| Sep 16, 2025 | 295.66 | 297.28 | 293.35 | 296.74 | 296.74 | 0.59% | 17,926 |
| Sep 15, 2025 | 290.54 | 295.00 | 290.54 | 295.00 | 295.00 | 0.81% | 60,045 |
| Sep 12, 2025 | 290.61 | 294.47 | 289.95 | 292.62 | 292.62 | -1.01% | 28,900 |
| Sep 11, 2025 | 292.61 | 297.22 | 292.28 | 295.61 | 295.61 | 0.14% | 8,644 |
| Sep 10, 2025 | 295.17 | 297.98 | 294.27 | 295.20 | 295.20 | -1.26% | 4,500 |
| Sep 9, 2025 | 303.94 | 305.17 | 297.21 | 298.96 | 298.96 | -1.68% | 5,600 |
| Sep 8, 2025 | 304.81 | 307.19 | 302.26 | 304.06 | 304.06 | 0.93% | 21,629 |
| Sep 5, 2025 | 300.09 | 301.85 | 298.17 | 301.25 | 301.25 | 3.98% | 10,902 |
| Sep 4, 2025 | 291.71 | 292.15 | 288.86 | 289.73 | 289.73 | -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 |