ASHTY
|
Ashtead Group plc
Historical Data
Date |
|
Price |
|
Open |
High |
Low |
|
Vol |
Change |
ER |
Mar 15, 2022 |
|
5,276.0 |
|
5,042.0 |
5,276.0
|
5,001.5
|
|
1.62M |
4.02%
|
|
Mar 14, 2022 |
|
5,072.0 |
|
4,931.0 |
5,150.0
|
4,931.0
|
|
832.05K |
3.70%
|
|
Mar 11, 2022 |
|
4,891.0 |
|
4,768.0 |
4,957.0
|
4,740.0
|
|
1.02M |
3.14%
|
|
Mar 10, 2022 |
|
4,742.0 |
|
4,918.0 |
4,957.0
|
4,694.0
|
|
672.65K |
-3.26%
|
|
Mar 9, 2022 |
|
4,902.0 |
|
4,573.0 |
4,947.3
|
4,573.0
|
|
1.13M |
7.34%
|
|
Mar 8, 2022 |
|
4,567.0 |
|
4,630.0 |
4,874.2
|
4,563.0
|
|
1.14M |
-1.66%
|
|
Mar 7, 2022 |
|
4,644.0 |
|
4,410.0 |
4,741.0
|
4,410.0
|
|
1.21M |
1.11%
|
|
Mar 4, 2022 |
|
4,593.0 |
|
4,799.0 |
4,843.0
|
4,565.0
|
|
1.06M |
-5.84%
|
|
Mar 3, 2022 |
|
4,878.0 |
|
4,977.0 |
5,100.0
|
4,878.0
|
|
744.05K |
-2.83%
|
|
Mar 2, 2022 |
|
5,020.0 |
|
4,814.0 |
5,070.0
|
4,796.2
|
|
1.09M |
3.87%
|
|
Mar 1, 2022 |
|
4,833.0 |
|
4,851.0 |
4,927.0
|
4,791.0
|
|
1.18M |
-0.88%
|
|
Feb 28, 2022 |
|
4,876.0 |
|
4,707.0 |
4,904.0
|
4,684.0
|
|
1.23M |
1.97%
|
|
Feb 25, 2022 |
|
4,782.0 |
|
4,734.0 |
4,802.0
|
4,593.0
|
|
1.10M |
3.96%
|
|
Feb 24, 2022 |
|
4,600.0 |
|
4,444.0 |
4,622.0
|
4,391.3
|
|
1.45M |
-1.27%
|
|
Feb 23, 2022 |
|
4,659.0 |
|
4,722.0 |
4,768.0
|
4,659.0
|
|
3.04M |
-0.83%
|
|
Feb 22, 2022 |
|
4,698.0 |
|
4,507.0 |
4,753.0
|
4,490.0
|
|
897.77K |
1.51%
|
|
Feb 21, 2022 |
|
4,628.0 |
|
4,818.0 |
4,837.0
|
4,540.0
|
|
775.13K |
-3.14%
|
|
Feb 18, 2022 |
|
4,778.0 |
|
4,831.0 |
4,880.0
|
4,778.0
|
|
1.26M |
-2.87%
|
|
Feb 17, 2022 |
|
4,919.0 |
|
5,000.0 |
5,088.0
|
4,904.0
|
|
863.82K |
-0.34%
|
|
Feb 16, 2022 |
|
4,936.0 |
|
4,942.0 |
4,969.0
|
4,897.0
|
|
559.84K |
0.33%
|
|
|
|
Share it with fellow traders:
or join discussions in FB below
( FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)
Buy on Amazon
Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.
The best book on investing ever written. -- Warren Buffet
September
- Mon
- Tue
- Wed
- Thu
- Fri
- Sat
- Sun
|