Ashtead Group (ASHTY)
OTC: ASHTY
· Real-Time Price · USD
290.14
0.80 (0.28%)
At close: Aug 21, 2025, 3:52 PM
290.41
0.09%
After-hours: Aug 21, 2025, 04:00 PM EDT
ASHTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 290.73 | 291.16 | 287.65 | 290.41 | n/a | 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 |
| Aug 6, 2025 | 274.98 | 275.80 | 270.20 | 272.44 | 269.65 | 0.83% | 8,101 |
| Aug 5, 2025 | 267.23 | 271.27 | 266.82 | 270.20 | 267.44 | 1.07% | 14,822 |
| Aug 4, 2025 | 266.43 | 268.72 | 264.52 | 267.35 | 264.62 | 0.01% | 17,134 |
| Aug 1, 2025 | 266.24 | 269.15 | 263.83 | 267.32 | 264.59 | -1.45% | 14,100 |
| Jul 31, 2025 | 272.58 | 274.33 | 269.41 | 271.25 | 268.48 | -0.68% | 23,800 |
| Jul 30, 2025 | 273.69 | 274.63 | 270.17 | 273.10 | 270.31 | -0.88% | 28,000 |
| Jul 29, 2025 | 277.72 | 277.72 | 271.90 | 275.52 | 272.71 | -0.31% | 27,409 |
| Jul 28, 2025 | 279.30 | 279.30 | 274.47 | 276.39 | 273.57 | -0.92% | 7,626 |
| Jul 25, 2025 | 277.08 | 279.50 | 276.69 | 278.95 | 276.10 | 0.78% | 15,600 |