Dark

ASHTF
ASHTEAD GROUP PLC
stock OTC

EOD

Mar 2, 2026

70.01USD-4.214%(-3.08)984

Pre-market

0.00USD-100.000%(-73.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-02	68.000000	70.020000	68.0000	70.010000	-4.214%	984	0.000%
2026-02-27	72.000000	73.100000	71.3150	73.090000	+1.009%	4,767	-4.214%
2026-02-26	73.125000	74.450000	71.7900	72.360000	-2.322%	9,538	-3.248%
2026-02-25	72.950000	74.080000	70.9000	74.080000	+3.608%	2,304	-5.494%
2026-02-24	70.750000	71.500000	70.7500	71.500000	+4.182%	2,935	-2.084%
2026-02-23	70.500000	71.000000	68.2900	68.630000	+0.117%	3,441	+2.011%
2026-02-20	69.500000	69.500000	68.5500	68.550000	-2.766%	2,918	+2.130%
2026-02-19	69.500000	70.500000	69.5000	70.500000	+1.330%	3,518	-0.695%
2026-02-18	70.000000	70.000000	67.8400	69.575000	+1.451%	3,950	+0.625%
2026-02-17	70.300000	70.300000	68.5800	68.580000	-3.747%	3,684	+2.085%
2026-02-13	72.018000	72.020000	71.2500	71.250000	-1.927%	2,104	-1.740%
2026-02-12	71.479100	72.650000	71.4711	72.650000	+3.445%	1,702	-3.634%
2026-02-11	70.000000	70.230300	70.0000	70.230300	+1.680%	1,246	-0.314%
2026-02-10	68.155000	69.990000	68.1550	69.070000	+1.138%	1,068	+1.361%
2026-02-09	68.292700	68.292700	68.2927	68.292700	+1.099%	716	+2.515%
2026-02-06	67.500000	67.750000	67.0000	67.550000	+0.588%	3,030	+3.642%
2026-02-05	66.920000	67.155000	65.3900	67.155000	-0.699%	1,812	+4.251%
2026-02-04	67.100000	68.185000	67.1000	67.628000	+3.819%	12,749	+3.522%
2026-02-03	66.430000	66.430000	63.4900	65.140000	-4.557%	4,915	+7.476%
2026-02-02	66.000000	68.250000	66.0000	68.250000	+7.396%	3,447	+2.579%
2026-01-30	67.350000	67.350000	63.5500	63.550000	-4.436%	2,421	+10.165%
2026-01-29	68.500000	68.500000	65.3400	66.500000	-4.755%	20,287	+5.278%
2026-01-28	70.750000	71.000000	69.8200	69.820000	+0.446%	3,008	+0.272%
2026-01-27	70.000000	70.500000	69.2500	69.510000	-4.164%	3,215	+0.719%
2026-01-26	73.450000	73.450000	69.7680	72.530000	+1.782%	6,380	-3.474%
2026-01-22	71.260000	71.260000	71.2600	71.260000	+3.470%	785	-1.754%
2026-01-21	67.210000	70.350000	67.2100	68.870000	+3.955%	9,243	+1.655%
2026-01-20	69.530000	69.530000	66.2500	66.250000	-8.083%	6,811	+5.675%
2026-01-16	71.500000	72.250000	71.5000	72.075957	+1.515%	986	-2.866%
2026-01-15	73.714000	73.714000	71.0000	71.000000	+0.099%	1,808	-1.394%
2026-01-13	73.500000	73.500000	70.9300	70.930000	-1.349%	15,990	-1.297%
2026-01-12	73.435000	73.435000	71.8700	71.900000	-3.024%	1,256	-2.629%
2026-01-09	74.142000	74.142000	74.1420	74.142000	+0.463%	661	-5.573%
2026-01-08	73.800000	73.800000	73.8000	73.800000	-0.014%	855	-5.136%
2026-01-07	73.000000	73.810000	72.7107	73.810000	+1.297%	1,054	-5.148%
2026-01-06	73.375000	73.440000	72.8650	72.865000	+1.131%	2,397	-3.918%
2026-01-05	71.050000	72.090000	71.0500	72.050000	+8.216%	1,083	-2.831%
2026-01-02	68.620000	70.305000	66.5800	66.580000	-2.447%	14,630	+5.152%
2025-12-31	68.440000	68.440000	68.2500	68.250000	-2.639%	357	+2.579%
2025-12-30	70.000000	70.100000	68.5000	70.100000	-0.440%	5,050	-0.128%
2025-12-29	69.040000	70.425000	69.0400	70.410000	+0.085%	1,307	-0.568%
2025-12-26	70.350000	70.350000	70.3500	70.350000	-0.523%	270	-0.483%
2025-12-23	70.510000	70.725000	70.4090	70.720000	-0.897%	21,349	-1.004%
2025-12-22	71.345000	71.360000	69.2300	71.360000	-3.568%	2,280	-1.892%
2025-12-19	74.000000	74.000000	74.0000	74.000000	+3.497%	102	-5.392%
2025-12-18	72.000000	72.000000	71.5000	71.500000	+0.860%	1,082	-2.084%
2025-12-17	71.937400	73.035000	70.8900	70.890000	-3.209%	3,965	-1.241%
2025-12-16	71.500000	73.240000	71.3282	73.240000	+4.629%	15,264	-4.410%
2025-12-15	70.515000	70.530000	70.0000	70.000000	+0.560%	1,016	+0.014%
2025-12-12	69.288200	69.610000	69.2882	69.610000	+2.549%	4,179	+0.575%
2025-12-11	66.150000	67.880000	66.1500	67.880000	+6.793%	2,037	+3.138%
2025-12-10	64.450000	64.450000	63.2500	63.562500	-1.369%	3,550	+10.144%
2025-12-09	64.444500	64.444500	64.4445	64.444500	-0.649%	316	+8.636%
2025-12-08	64.865200	64.865200	64.8652	64.865200	+0.613%	2,512	+7.932%
2025-12-05	65.850000	65.850000	64.4700	64.470000	-0.815%	1,182	+8.593%
2025-12-04	63.870000	65.000000	63.8600	65.000000	+3.306%	3,754	+7.708%
2025-12-03	62.302100	63.100000	62.2525	62.920000	+2.743%	9,364	+11.268%
2025-12-02	62.600000	62.600000	61.2400	61.240000	-3.124%	6,611	+14.321%
2025-12-01	63.830000	63.830000	63.2150	63.215000	-0.668%	2,582	+10.749%
2025-11-26	63.090000	63.640000	63.0900	63.640000	+1.296%	3,178	+10.009%
2025-11-25	63.090000	63.090000	62.2149	62.826000	+1.799%	9,452	+11.435%
2025-11-24	61.060000	62.590000	61.0600	61.716000	+0.469%	3,393	+13.439%
2025-11-21	61.000000	61.541000	60.8900	61.428000	+0.702%	15,977	+13.971%
2025-11-20	61.200000	61.200000	61.0000	61.000000	+0.960%	1,832	+14.770%
2025-11-19	61.000000	62.000000	60.4200	60.420000	-1.772%	3,489	+15.872%
2025-11-18	61.830000	62.650000	60.7587	61.510000	-0.630%	4,149	+13.819%
2025-11-17	62.390000	62.390000	61.9000	61.900000	-2.065%	2,937	+13.102%
2025-11-14	63.195000	63.230000	63.1950	63.205000	-0.979%	3,206	+10.767%
2025-11-13	64.380000	64.380000	62.8572	63.830000	-1.588%	3,260	+9.682%
2025-11-12	64.860800	64.907400	64.7482	64.860000	+2.142%	8,038	+7.940%
2025-11-11	64.720500	64.720500	63.5000	63.500000	-0.031%	15,736	+10.252%
2025-11-10	62.908800	65.356000	62.9088	63.520000	+2.040%	3,002	+10.217%
2025-11-07	62.000000	62.500000	62.0000	62.250000	-0.400%	590	+12.466%
2025-11-06	63.360000	63.360000	62.5000	62.500000	-2.965%	3,907	+12.016%
2025-11-05	64.260000	64.410000	64.2600	64.410000	+0.249%	5,010	+8.694%
2025-11-04	65.300000	65.300000	64.2500	64.250000	-1.608%	1,140	+8.965%
2025-11-03	65.840000	65.840000	64.7600	65.300000	-2.479%	65,514	+7.213%
2025-10-31	67.000000	67.802000	66.5625	66.960000	-1.746%	2,054	+4.555%
2025-10-30	68.550000	68.550000	68.1500	68.150000	-0.585%	797	+2.729%
2025-10-29	68.350000	68.550700	67.3700	68.550700	-0.615%	5,838	+2.129%
2025-10-28	69.000000	69.000000	67.4500	68.975000	-2.163%	8,301	+1.501%
2025-10-27	69.740000	70.500000	69.7400	70.500000	-2.490%	1,031	-0.695%
2025-10-24	70.050000	72.300000	70.0100	72.300000	+0.277%	1,032	-3.167%
2025-10-22	72.100000	72.100000	72.1000	72.100000	-0.332%	3,130	-2.899%
2025-10-21	71.917500	72.340000	71.9175	72.340000	+0.472%	1,619	-3.221%
2025-10-20	71.670000	72.000000	71.6700	72.000000	+0.470%	1,024	-2.764%
2025-10-17	71.663300	71.663300	71.6633	71.663300	+1.205%	1,544	-2.307%
2025-10-16	71.000000	71.000000	70.8100	70.810000	+0.970%	2,929	-1.130%
2025-10-15	69.780000	70.990000	69.7800	70.130000	+1.212%	2,537	-0.171%
2025-10-13	70.000000	70.000000	69.1550	69.290500	+1.853%	3,638	+1.038%
2025-10-09	68.984700	70.300000	68.0300	68.030000	-2.004%	1,592	+2.910%
2025-10-08	69.421500	69.421500	69.4215	69.421500	+1.611%	276	+0.848%
2025-10-07	69.216000	70.077500	68.3210	68.321000	+0.988%	2,362	+2.472%
2025-10-06	69.710000	70.300000	67.4130	67.652500	-0.752%	6,862	+3.485%
2025-10-03	68.715000	68.770000	68.1650	68.165000	+0.598%	3,759	+2.707%
2025-10-02	66.810000	68.870000	66.8100	67.760000	+2.079%	14,319	+3.321%
2025-09-30	67.785000	67.785000	66.3800	66.380000	-2.504%	984	+5.469%
2025-09-29	68.085000	68.085000	68.0850	68.085000	+2.399%	1,943	+2.827%
2025-09-25	65.910000	67.165000	65.9100	66.490000	-2.133%	4,134	+5.294%
2025-09-24	69.000000	69.000000	67.9390	67.939000	-3.290%	1,702	+3.048%
2025-09-23	70.495000	70.740000	70.2500	70.250000	+1.152%	1,598	-0.342%
2025-09-22	69.450000	69.450000	69.4500	69.450000	-3.219%	4,762	+0.806%
2025-09-19	71.892000	71.892000	70.7040	71.760000	-1.034%	620	-2.439%
2025-09-18	72.850000	72.850000	71.9100	72.510000	-2.684%	5,276	-3.448%
2025-09-17	73.510000	74.862000	73.5000	74.510000	+2.265%	3,849	-6.039%
2025-09-16	72.860000	72.860000	72.8600	72.860000	+0.635%	458	-3.912%
2025-09-15	73.000000	73.000000	72.4000	72.400000	-0.985%	3,610	-3.301%
2025-09-12	73.120000	73.120000	73.1200	73.120000	+0.164%	1,394	-4.253%
2025-09-11	72.930900	73.000000	72.9309	73.000000	-2.667%	653	-4.096%
2025-09-10	75.950000	75.950000	73.2925	75.000000	0.000%	695	-6.653%
2025-09-09	76.000000	77.000000	73.9017	75.000000	-1.316%	2,010	-6.653%
2025-09-08	75.787800	76.000000	75.7878	76.000000	+2.509%	1,477	-7.882%
2025-09-05	74.127500	74.140000	74.1275	74.140000	+2.389%	1,391	-5.571%
2025-09-04	72.410000	72.410000	72.4100	72.410000	-0.172%	746	-3.314%
2025-09-03	73.361000	73.361000	71.9895	72.535000	+0.093%	1,354	-3.481%
2025-09-02	74.100000	74.100000	72.4675	72.467500	-2.103%	946	-3.391%
2025-08-29	74.110000	74.900000	74.0239	74.023900	-1.170%	4,927	-5.422%
2025-08-28	74.900000	74.900000	74.9000	74.900000	0.000%	1,114	-6.529%
2025-08-27	74.670000	74.900000	74.6700	74.900000	+0.311%	1,119	-6.529%
2025-08-26	73.720000	74.850000	73.7200	74.667600	+1.217%	2,896	-6.238%
2025-08-25	74.990000	74.990000	73.7700	73.770000	+0.054%	884	-5.097%
2025-08-22	73.325000	73.730000	73.3250	73.730000	+1.410%	10,248	-5.045%
2025-08-21	72.425000	72.705000	70.9900	72.705000	+0.326%	3,142	-3.707%
2025-08-20	71.150000	74.018000	71.1500	72.469000	-3.259%	1,958	-3.393%
2025-08-19	72.077500	74.910000	72.0775	74.910000	+4.420%	4,460	-6.541%
2025-08-18	71.739200	71.739200	71.7392	71.739200	-0.490%	1,705	-2.410%
2025-08-14	72.465000	73.970000	71.4000	72.092300	+2.418%	1,929	-2.888%
2025-08-13	70.390000	70.390000	70.3900	70.390000	+0.328%	650	-0.540%
2025-08-12	67.612500	70.410000	67.6125	70.160000	+5.219%	5,177	-0.214%
2025-08-11	66.510000	67.000000	66.2700	66.680000	-1.579%	5,012	+4.994%
2025-08-08	67.440000	67.750000	66.8500	67.750000	0.000%	2,885	+3.336%
2025-08-07	66.290000	67.750000	66.2900	67.750000	+2.620%	2,529	+3.336%
2025-08-06	66.995000	66.995000	66.0200	66.020000	-1.019%	597	+6.044%
2025-08-05	66.130000	67.000000	66.0800	66.699400	+0.564%	6,043	+4.963%
2025-08-01	65.450000	66.325000	65.4500	66.325000	-0.919%	931	+5.556%
2025-07-31	67.302400	67.302400	66.9400	66.940000	-0.481%	511	+4.586%
2025-07-30	67.500000	67.500000	67.2635	67.263500	-1.265%	676	+4.083%
2025-07-29	68.680200	69.500000	67.0000	68.125000	-1.978%	4,370	+2.767%
2025-07-28	69.500000	69.500000	69.5000	69.500000	+0.725%	1,027	+0.734%
2025-07-25	68.957200	69.000000	68.9572	69.000000	+1.210%	4,722	+1.464%
2025-07-24	67.130000	68.500000	67.1300	68.175000	+1.906%	2,620	+2.692%
2025-07-23	65.450000	66.900000	65.4500	66.900000	+4.230%	2,707	+4.649%
2025-07-22	66.050000	66.050000	63.4428	64.185000	-1.299%	14,144	+9.075%
2025-07-21	64.800000	65.030000	64.8000	65.030000	-0.718%	5,751	+7.658%
2025-07-18	65.675000	66.250000	64.5525	65.500000	+1.535%	21,447	+6.885%
2025-07-17	64.368000	66.250000	64.0205	64.510000	+1.952%	3,399	+8.526%
2025-07-16	64.220000	64.220000	63.0000	63.275000	-1.960%	3,016	+10.644%
2025-07-15	64.552500	64.552500	64.5103	64.540000	-0.708%	1,560	+8.475%
2025-07-14	65.500000	65.500000	64.1000	65.000000	-2.985%	1,844	+7.708%
2025-07-11	67.000000	67.000000	67.0000	67.000000	-1.471%	731	+4.493%
2025-07-10	65.180000	68.000000	65.1800	68.000000	+5.342%	5,706	+2.956%
2025-07-09	64.551700	64.551700	64.5517	64.551700	+0.181%	1,578	+8.456%
2025-07-08	64.435000	64.435000	64.4350	64.435000	-0.448%	246	+8.652%
2025-07-07	66.250000	66.250000	64.7248	64.724800	-2.302%	870	+8.166%
2025-07-03	66.250000	66.250000	66.2500	66.250000	-0.331%	618	+5.675%
2025-07-02	66.650000	66.650000	64.6500	66.470000	+5.424%	3,126	+5.326%
2025-07-01	64.300000	64.300000	63.0500	63.050000	-2.248%	2,839	+11.039%
2025-06-30	63.750000	64.500000	63.7500	64.500000	0.000%	4,601	+8.543%
2025-06-27	64.000000	65.513000	63.9900	64.500000	+4.032%	8,734	+8.543%
2025-06-26	60.340000	62.000000	60.3400	62.000000	+3.905%	2,137	+12.919%
2025-06-25	60.510000	60.510000	59.6701	59.670100	-0.880%	804	+17.328%
2025-06-24	58.770000	60.710000	58.7700	60.199900	+2.093%	2,241	+16.296%
2025-06-23	58.350000	58.965600	57.8890	58.965600	-1.888%	2,468	+18.730%
2025-06-18	60.848000	60.848000	60.1000	60.100000	-3.323%	2,468	+16.489%
2025-06-17	62.166000	62.166000	62.1660	62.166000	+4.218%	779	+12.618%
2025-06-16	59.831200	59.972500	59.6500	59.650000	+2.867%	8,454	+17.368%
2025-06-13	57.600000	59.206000	57.6000	57.987500	-0.022%	5,618	+20.733%
2025-06-12	58.365400	59.400000	57.9000	58.000000	-3.762%	2,082	+20.707%
2025-06-11	59.400000	60.267500	59.0000	60.267500	+2.166%	4,246	+16.165%
2025-06-10	59.900000	59.900000	58.3400	58.990000	+1.900%	4,293	+18.681%
2025-06-09	58.449900	58.510000	57.8900	57.890000	-1.043%	2,803	+20.936%
2025-06-06	58.543500	58.543500	58.5000	58.500000	+0.515%	3,618	+19.675%
2025-06-05	58.304000	58.304000	58.2000	58.200000	-0.513%	2,207	+20.292%
2025-06-04	58.500000	58.500000	58.5000	58.500000	+0.862%	750	+19.675%
2025-06-03	56.960000	58.350000	56.8278	58.000000	0.000%	2,297	+20.707%
2025-06-02	57.287500	58.000000	56.3700	58.000000	+0.433%	6,694	+20.707%
2025-05-30	57.900000	58.521800	57.7100	57.750000	-1.752%	2,049	+21.229%
2025-05-29	59.000000	59.000000	58.6000	58.780000	+1.327%	1,306	+19.105%
2025-05-28	59.990000	60.850000	58.0000	58.010000	-2.414%	5,147	+20.686%
2025-05-27	59.445000	59.445000	59.4450	59.445000	+5.008%	977	+17.773%
2025-05-22	57.450000	58.450000	56.6100	56.610000	-0.071%	4,636	+23.671%
2025-05-21	58.950000	58.950000	56.6500	56.650000	-6.657%	4,215	+23.583%
2025-05-20	59.450000	60.690000	58.5775	60.690000	+2.172%	2,892	+15.357%
2025-05-19	59.080000	59.400000	57.7500	59.400000	+2.202%	7,569	+17.862%
2025-05-16	58.700000	58.700000	58.0500	58.120000	-0.394%	984	+20.458%
2025-05-15	59.950000	59.950000	58.3500	58.350000	-1.436%	706	+19.983%
2025-05-14	59.400000	59.400000	58.7500	59.200000	-1.185%	722	+18.260%
2025-05-13	58.365000	59.910000	58.3650	59.910000	+2.235%	10,414	+16.859%
2025-05-12	57.330000	58.659900	56.9299	58.600000	+5.491%	10,770	+19.471%
2025-05-09	54.900000	56.550000	54.0300	55.550000	-2.527%	11,163	+26.031%
2025-05-08	55.100000	57.070000	55.1000	56.990000	+6.383%	10,157	+22.846%
2025-05-07	53.710000	55.150000	53.5706	53.570600	-1.452%	13,446	+30.687%
2025-05-06	54.239700	55.052000	53.1600	54.360000	-0.803%	11,454	+28.790%
2025-05-05	55.250000	56.750000	54.6750	54.800000	-0.918%	8,386	+27.755%
2025-05-02	55.249500	56.150000	54.4550	55.308000	+5.028%	10,755	+26.582%
2025-05-01	54.135000	56.100000	52.2000	52.660000	+0.959%	9,625	+32.947%
2025-04-30	55.000000	55.000000	52.1600	52.160000	-1.436%	1,875	+34.222%
2025-04-29	54.950000	54.950000	52.9120	52.920000	-5.500%	9,962	+32.294%
2025-04-28	54.600000	56.000000	54.6000	56.000000	+2.377%	6,366	+25.018%
2025-04-25	55.550000	55.550000	54.6700	54.700000	-1.530%	5,420	+27.989%
2025-04-24	54.900000	55.550000	53.9200	55.550000	+2.870%	22,136	+26.031%
2025-04-23	54.450000	54.450000	53.3000	54.000000	+0.935%	62,618	+29.648%
2025-04-22	51.100000	53.500000	51.0800	53.500000	+2.051%	10,090	+30.860%
2025-04-21	55.060000	55.060000	52.4249	52.424900	+0.335%	524	+33.543%
2025-04-17	53.180000	54.180000	52.2500	52.250000	+0.182%	14,943	+33.990%
2025-04-16	52.500000	52.500000	51.5250	52.155000	+0.298%	21,978	+34.234%
2025-04-15	52.850000	54.100000	52.0000	52.000000	-2.188%	447,035	+34.635%
2025-04-14	51.600000	53.779900	51.1500	53.163000	+1.473%	33,740	+31.689%
2025-04-11	51.480000	53.590000	49.8200	52.391500	+1.181%	33,594	+33.629%
2025-04-10	50.810000	52.522500	50.6000	51.780000	-0.576%	3,729	+35.207%
2025-04-09	48.250000	54.290000	48.1100	52.080000	+4.077%	12,614	+34.428%
2025-04-08	51.450000	51.450000	47.9500	50.040000	+5.793%	26,134	+39.908%
2025-04-07	45.940000	49.590000	45.5100	47.300000	-2.172%	46,975	+48.013%
2025-04-04	49.000000	51.000000	47.6000	48.350000	-7.464%	29,574	+44.798%
2025-04-03	51.200000	53.970000	51.2000	52.250000	-3.429%	32,909	+33.990%
2025-04-02	53.750000	54.250000	53.3500	54.105000	-1.385%	6,035	+29.397%
2025-04-01	53.290000	55.350000	52.8300	54.865000	+1.134%	17,858	+27.604%
2025-03-31	53.567500	55.300000	53.1000	54.250000	-1.413%	10,620	+29.051%
2025-03-28	56.000000	56.900000	55.0274	55.027400	-5.532%	10,521	+27.228%
2025-03-27	56.000000	58.250000	55.2800	58.250000	+2.418%	13,069	+20.189%
2025-03-26	57.500000	58.150000	56.2425	56.875000	-0.958%	6,887	+23.095%
2025-03-25	58.000000	59.340000	57.0500	57.425000	-1.416%	6,452	+21.916%
2025-03-24	57.175000	59.250000	57.1750	58.250000	+1.480%	23,094	+20.189%
2025-03-21	56.500000	58.260000	56.2000	57.400500	-0.173%	12,770	+21.968%
2025-03-20	56.762500	58.000000	56.7625	57.500000	+0.017%	11,207	+21.757%
2025-03-19	57.100000	57.600000	56.1800	57.490000	-0.450%	29,113	+21.778%
2025-03-18	57.000000	57.800000	56.5200	57.750000	+0.891%	5,465	+21.229%
2025-03-17	56.520000	57.250000	56.3400	57.240000	-1.310%	19,111	+22.310%
2025-03-14	57.750000	58.000000	56.0049	58.000000	+5.455%	58,920	+20.707%
2025-03-13	57.550000	57.550000	54.0500	55.000000	-2.538%	16,033	+27.291%
2025-03-12	56.812000	57.250000	55.8700	56.432500	-1.190%	32,145	+24.060%
2025-03-11	56.500000	57.790000	55.6675	57.112000	+2.031%	27,076	+22.584%
2025-03-10	58.000000	58.000000	55.9750	55.975000	-4.001%	15,122	+25.074%
2025-03-07	59.000000	59.000000	58.1000	58.308100	+1.124%	7,476	+20.069%
2025-03-06	58.370000	59.500000	57.6600	57.660000	-1.047%	16,585	+21.419%
2025-03-05	58.250000	59.000000	58.2100	58.269900	+3.087%	48,159	+20.148%
2025-03-04	56.740000	57.835000	56.0700	56.525000	-5.571%	12,278	+23.857%
2025-03-03	61.410000	63.130000	59.8600	59.860000	+0.033%	6,125	+16.956%
2025-02-28	60.280000	61.300000	59.8400	59.840000	+1.064%	6,752	+16.995%
2025-02-27	60.600000	61.400000	59.2100	59.210000	-2.358%	18,566	+18.240%
2025-02-26	62.560000	62.560000	60.6400	60.640000	+2.088%	5,546	+15.452%
2025-02-25	59.880000	61.322000	59.1800	59.400000	-2.591%	7,718	+17.862%
2025-02-24	60.850000	63.220000	60.4600	60.980000	-1.247%	8,414	+14.808%
2025-02-21	62.550000	64.302500	61.7500	61.750000	-0.419%	12,412	+13.377%
2025-02-20	62.440000	64.620000	62.0000	62.010000	-0.277%	7,044	+12.901%
2025-02-19	63.000000	63.000000	62.0000	62.182500	-3.218%	3,016	+12.588%
2025-02-18	63.950000	66.750000	63.9500	64.250000	-3.209%	9,646	+8.965%
2025-02-14	63.280000	66.380000	63.2800	66.380000	+5.785%	5,465	+5.469%
2025-02-13	63.090000	64.852500	62.7500	62.750000	+0.272%	18,252	+11.570%
2025-02-12	63.000000	65.000000	62.2000	62.580000	-3.351%	8,835	+11.873%
2025-02-11	62.650000	64.750000	62.6500	64.750000	-0.948%	2,106	+8.124%
2025-02-10	62.220000	65.370000	62.2200	65.370000	+6.553%	19,125	+7.098%
2025-02-07	64.182500	64.317500	61.2725	61.350000	-5.673%	3,832	+14.116%
2025-02-06	63.300000	65.040000	62.7500	65.040000	+3.910%	1,582	+7.641%
2025-02-05	61.780000	62.592500	61.7800	62.592500	-0.473%	5,808	+11.850%
2025-02-04	62.500000	64.857500	62.5000	62.890000	-4.452%	3,702	+11.321%
2025-02-03	65.750000	65.820000	62.9500	65.820000	+0.106%	16,110	+6.366%
2025-01-31	66.275000	67.200000	65.7500	65.750000	-2.593%	15,943	+6.479%
2025-01-30	66.570000	67.970000	65.5047	67.500000	+0.746%	32,757	+3.719%
2025-01-29	65.925000	67.000000	64.8200	67.000000	+1.002%	2,931	+4.493%
2025-01-28	67.595000	67.800000	65.5999	66.335000	-1.609%	19,808	+5.540%
2025-01-27	65.810000	67.420000	65.5400	67.420000	-0.428%	13,902	+3.842%
2025-01-24	67.462500	68.740000	67.0400	67.710000	+0.222%	10,027	+3.397%
2025-01-23	68.000000	68.250000	67.2100	67.560000	-0.647%	11,100	+3.626%
2025-01-22	69.120000	69.120000	68.0000	68.000000	-1.620%	3,041	+2.956%
2025-01-21	67.100000	69.120000	67.1000	69.120000	+5.446%	28,746	+1.288%
2025-01-17	64.720000	65.750000	64.7200	65.550000	+2.856%	8,034	+6.804%
2025-01-16	63.250000	64.640000	62.6000	63.730000	+2.001%	14,490	+9.854%
2025-01-15	63.000000	63.227500	62.4800	62.480000	+0.725%	3,491	+12.052%
2025-01-14	61.915000	62.120000	61.4150	62.030000	+1.689%	4,400	+12.865%
2025-01-13	59.000000	61.000000	58.8000	61.000000	+1.757%	37,406	+14.770%
2025-01-10	61.209900	61.209900	59.2100	59.946800	-1.670%	34,605	+16.787%
2025-01-08	61.750000	62.236000	60.4325	60.965000	-2.456%	5,079	+14.836%
2025-01-07	62.000000	62.500000	62.0000	62.500000	+0.305%	2,918	+12.016%
2025-01-06	61.870000	63.300000	61.8700	62.310000	+0.825%	8,430	+12.358%
2025-01-03	61.710000	61.900000	61.1500	61.800000	+0.561%	3,112	+13.285%
2025-01-02	62.000000	62.000000	60.7900	61.455000	-0.187%	6,880	+13.921%
2024-12-31	63.000000	63.000000	61.5300	61.570000	-0.694%	23,623	+13.708%
2024-12-30	61.700000	62.200000	61.2500	62.000000	+0.731%	22,049	+12.919%
2024-12-27	62.660000	62.660000	61.5500	61.550000	-0.870%	25,986	+13.745%
2024-12-26	62.005000	63.410000	61.1500	62.089900	+0.550%	6,220	+12.756%
2024-12-24	62.000000	63.080000	61.2500	61.750000	-0.419%	3,600	+13.377%
2024-12-23	61.760000	63.720000	61.7600	62.010000	-1.179%	14,237	+12.901%
2024-12-20	63.000000	64.070000	62.0500	62.750000	+1.656%	15,025	+11.570%
2024-12-19	64.470000	64.470000	61.7275	61.727500	-4.935%	11,247	+13.418%
2024-12-18	65.965000	66.340000	64.2500	64.932200	+0.080%	13,954	+7.820%
2024-12-17	66.180000	66.180000	64.2200	64.880000	+0.589%	23,444	+7.907%
2024-12-16	65.100000	66.260000	64.4500	64.500000	-1.905%	10,557	+8.543%
2024-12-13	65.780000	66.600000	65.1500	65.752500	-2.661%	17,120	+6.475%
2024-12-12	68.000000	68.000000	65.2000	67.550000	-0.654%	29,808	+3.642%
2024-12-11	67.450000	69.660000	67.0600	67.995000	-0.227%	23,150	+2.963%
2024-12-10	72.010000	72.010000	68.1000	68.150000	-15.470%	23,578	+2.729%
2024-12-09	82.680000	82.680000	80.0893	80.622000	-1.386%	3,270	-13.163%
2024-12-06	82.300000	82.300000	81.0564	81.755000	+0.190%	1,166	-14.366%
2024-12-05	81.500000	82.900000	80.5000	81.599900	+0.123%	2,338	-14.203%
2024-12-04	81.500000	81.500000	81.5000	81.500000	+0.493%	905	-14.098%
2024-12-03	82.260000	82.260000	81.0999	81.099900	+0.247%	1,315	-13.674%
2024-12-02	78.710000	80.900000	78.7100	80.900000	-0.492%	6,753	-13.461%
2024-11-29	79.500000	81.300000	79.5000	81.300000	+1.132%	1,007	-13.887%
2024-11-27	80.780000	80.780000	80.3900	80.390000	+1.567%	962	-12.912%
2024-11-26	80.390000	80.390000	79.1500	79.150000	-0.877%	1,669	-11.548%
2024-11-25	81.240000	81.240000	79.0000	79.850000	-1.505%	1,894	-12.323%
2024-11-22	79.550000	81.070000	79.2400	81.070000	+2.822%	1,900	-13.643%
2024-11-21	77.300000	78.845000	77.1000	78.845000	+0.222%	3,804	-11.206%
2024-11-20	77.910000	78.670000	77.9100	78.670000	+0.575%	1,297	-11.008%
2024-11-19	77.800000	78.580000	76.5700	78.220000	-1.325%	2,224	-10.496%
2024-11-18	80.420000	80.630000	79.2700	79.270000	-0.289%	1,527	-11.682%
2024-11-15	79.000000	79.720000	78.0800	79.500000	-0.637%	44,931	-11.937%
2024-11-14	80.460000	80.530000	80.0000	80.010000	-1.587%	199,430	-12.498%
2024-11-13	81.300000	81.300000	81.3000	81.300000	+4.217%	257,899	-13.887%
2024-11-12	81.000000	81.000000	77.8676	78.010000	-3.857%	3,726	-10.255%
2024-11-08	82.000000	82.000000	80.9020	81.139200	-2.242%	3,291	-13.716%
2024-11-07	82.280000	83.000000	82.0500	83.000000	+2.469%	2,338	-15.651%
2024-11-06	80.356000	81.000000	79.7400	81.000000	+4.841%	43,994	-13.568%
2024-11-05	76.130000	77.260000	76.1300	77.260000	+2.546%	2,030	-9.384%
2024-11-04	75.341500	75.341500	75.3415	75.341500	-0.441%	510	-7.076%
2024-11-01	76.115000	76.115000	75.6750	75.675000	+1.106%	387	-7.486%
2024-10-31	76.020000	76.020000	74.2850	74.847000	-2.001%	2,326	-6.463%
2024-10-30	75.400000	76.375000	75.4000	76.375000	+0.759%	692	-8.334%
2024-10-29	76.020000	76.020000	75.7380	75.800000	-0.289%	1,427	-7.639%
2024-10-28	76.020000	76.020000	76.0200	76.020000	-0.686%	1,243	-7.906%
2024-10-25	77.100000	77.100000	76.4400	76.545000	+1.103%	1,708	-8.537%
2024-10-24	76.750000	76.750000	75.7100	75.710000	-0.447%	1,937	-7.529%
2024-10-23	75.500000	76.610000	75.4000	76.050000	+0.648%	1,418	-7.942%
2024-10-22	76.570000	76.570000	75.5500	75.560000	-1.358%	5,395	-7.345%
2024-10-21	76.650000	76.650000	76.6000	76.600000	-2.109%	1,622	-8.603%
2024-10-18	76.580000	78.250000	76.5800	78.250000	+0.692%	3,090	-10.530%
2024-10-17	77.550000	78.000000	77.2865	77.712000	+0.274%	2,686	-9.911%
2024-10-16	76.664300	77.500000	76.6643	77.500000	+2.908%	2,056	-9.665%
2024-10-15	76.370000	76.370000	74.8000	75.310000	-0.784%	1,570	-7.038%
2024-10-14	75.905000	75.905000	75.9050	75.905000	+0.139%	2,841	-7.766%
2024-10-11	75.800000	75.800000	75.8000	75.800000	+2.419%	350	-7.639%
2024-10-10	74.790000	74.790000	74.0100	74.010000	-1.220%	36,861	-5.405%
2024-10-08	74.924000	74.924000	74.9240	74.924000	+2.415%	727	-6.559%
2024-10-07	73.157500	73.157500	73.1575	73.157500	-1.392%	1,570	-4.302%
2024-10-04	73.850000	74.190000	73.8500	74.190000	-1.735%	1,087	-5.634%
2024-10-03	75.500000	75.500000	75.5000	75.500000	-1.133%	656	-7.272%
2024-10-02	77.700000	77.700000	76.3650	76.365000	-0.696%	933	-8.322%
2024-10-01	77.585000	77.585000	76.9000	76.900000	-2.646%	1,130	-8.960%
2024-09-30	77.538900	78.990000	77.5185	78.990000	+1.269%	3,011	-11.369%
2024-09-26	77.010000	78.710000	77.0100	78.000000	+3.329%	1,430	-10.244%
2024-09-25	75.520000	75.520000	75.4874	75.487400	+1.900%	1,488	-7.256%
2024-09-24	75.005000	75.005000	73.9400	74.080000	-1.299%	1,316	-5.494%
2024-09-23	74.455000	75.055000	73.3700	75.055000	+0.707%	3,532	-6.722%
2024-09-20	74.528100	74.528100	74.5281	74.528100	-2.625%	2,052	-6.062%
2024-09-19	75.780000	76.537500	75.7800	76.537500	+5.511%	1,235	-8.528%
2024-09-18	72.540000	72.540000	72.5400	72.540000	+1.582%	11,485	-3.488%
2024-09-17	73.620000	73.620000	71.4100	71.410000	-0.916%	6,280	-1.961%
2024-09-16	71.050000	72.070000	71.0500	72.070000	+2.876%	10,823	-2.858%
2024-09-13	70.055000	70.055000	70.0550	70.055000	+2.645%	766	-0.064%
2024-09-12	69.055000	69.055000	68.2500	68.250000	+2.186%	3,007	+2.579%
2024-09-11	66.790000	66.790000	66.7900	66.790000	-1.996%	1,108	+4.821%
2024-09-10	68.579000	69.000000	68.1500	68.150000	+0.103%	3,144	+2.729%
2024-09-09	69.950000	69.950000	68.0800	68.080000	-2.313%	3,293	+2.835%
2024-09-06	69.142500	69.692000	69.1425	69.692000	-1.648%	332	+0.456%
2024-09-04	70.860000	70.860000	70.8600	70.860000	-0.245%	7,786	-1.200%
2024-08-29	69.220000	71.034200	69.2200	71.034200	+3.973%	641	-1.442%
2024-08-28	70.500000	70.500000	68.3200	68.320000	-2.899%	7,318	+2.474%
2024-08-27	70.360000	70.360000	70.3600	70.360000	-3.325%	848	-0.497%
2024-08-26	72.780000	72.780000	72.7800	72.780000	+6.248%	346	-3.806%
2024-08-22	68.500000	68.500000	68.5000	68.500000	+1.692%	168	+2.204%
2024-08-21	68.910000	68.910000	67.3600	67.360000	-1.779%	1,041	+3.934%
2024-08-20	68.630000	68.630000	68.5800	68.580000	-0.015%	7,717	+2.085%
2024-08-19	68.590000	68.590000	68.5900	68.590000	+2.138%	10,152	+2.070%
2024-08-16	67.154100	67.154100	67.1541	67.154100	-1.055%	2,167	+4.253%
2024-08-15	68.976000	68.976000	67.8700	67.870000	-0.191%	470	+3.153%
2024-08-14	67.838500	68.000000	67.2439	68.000000	+1.995%	1,722	+2.956%
2024-08-13	66.630000	66.897400	66.0056	66.670000	+1.380%	6,674	+5.010%
2024-08-09	66.730000	66.730000	65.7622	65.762200	+0.186%	40,923	+6.459%
2024-08-07	67.930000	67.930000	65.6400	65.640000	+0.985%	17,499	+6.658%

.dark-mode .dCyl3P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dCyl3P{ color: #333333; background-color: white; border: 2px solid #333333; }ASHTFASHTEAD GROUP PLCstock OTC

ASHTF
ASHTEAD GROUP PLC
stock OTC