Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ashtead Group plc logo
AHT.L
Ashtead Group plc
18:36:27
5326 £
0.0000 (%0.00)
Previous Close: 5328
Day Low₺5242
Day High₺5400
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

AHT.L: Ashtead Group plc Historical Data

1992 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,968.4161
CLOSE 1,968.4161

Low

LOW 1,261.18

High

HIGH 2,690.52
DATEOPENHIGHLOWCLOSE
01/01/19922,284.142,284.142,284.142,284.14
01/02/19922,270.132,270.132,270.132,270.13
01/03/19922,270.132,270.132,270.132,270.13
01/06/19922,270.132,270.132,270.132,270.13
01/07/19922,270.132,270.132,270.132,270.13
01/08/19922,270.132,270.132,270.132,270.13
01/09/19922,270.132,270.132,270.132,270.13
01/10/19922,270.132,270.132,270.132,270.13
01/13/19922,270.132,270.132,270.132,270.13
01/14/19922,270.132,270.132,270.132,270.13
01/15/19922,270.132,270.132,270.132,270.13
01/16/19922,270.132,270.132,270.132,270.13
01/17/19922,270.132,270.132,270.132,270.13
01/20/19922,270.132,270.132,270.132,270.13
01/21/19922,270.132,270.132,270.132,270.13
01/22/19922,270.132,270.132,270.132,270.13
01/23/19922,284.142,284.142,284.142,284.14
01/24/19922,270.132,270.132,270.132,270.13
01/27/19922,270.132,270.132,270.132,270.13
01/28/19922,270.132,270.132,270.132,270.13
01/29/19922,270.132,270.132,270.132,270.13
01/30/19922,270.132,270.132,270.132,270.13
01/31/19922,284.142,284.142,284.142,284.14
02/03/19922,270.132,270.132,270.132,270.13
02/04/19922,270.132,270.132,270.132,270.13
02/05/19922,270.132,270.132,270.132,270.13
02/06/19922,270.132,270.132,270.132,270.13
02/07/19922,200.062,200.062,200.062,200.06
02/10/19922,087.962,087.962,087.962,087.96
02/11/19922,059.932,059.932,059.932,059.93
02/12/19922,045.922,045.922,045.922,045.92
02/13/19922,045.922,045.922,045.922,045.92
02/14/19922,031.92,031.92,031.92,031.9
02/17/19922,031.92,031.92,031.92,031.9
02/18/19921,919.81,919.81,919.81,919.8
02/19/19921,933.811,933.811,933.811,933.81
02/20/19921,975.851,975.851,975.851,975.85
02/21/19921,989.861,989.861,989.861,989.86
02/24/19921,989.861,989.861,989.861,989.86
02/25/19922,017.892,017.892,017.892,017.89
02/26/19922,017.892,017.892,017.892,017.89
02/27/19922,017.892,017.892,017.892,017.89
02/28/19922,017.892,017.892,017.892,017.89
03/02/19922,017.892,017.892,017.892,017.89
03/03/19922,017.892,017.892,017.892,017.89
03/04/19922,031.92,031.92,031.92,031.9
03/05/19922,045.922,045.922,045.922,045.92
03/06/19922,073.942,073.942,073.942,073.94
03/09/19922,073.942,073.942,073.942,073.94
03/10/19922,087.962,087.962,087.962,087.96
03/11/19922,073.942,073.942,073.942,073.94
03/12/19922,073.942,073.942,073.942,073.94
03/13/19922,073.942,073.942,073.942,073.94
03/16/19922,073.942,073.942,073.942,073.94
03/17/19922,073.942,073.942,073.942,073.94
03/18/19922,059.932,059.932,059.932,059.93
03/19/19922,059.932,059.932,059.932,059.93
03/20/19922,059.932,059.932,059.932,059.93
03/23/19922,059.932,059.932,059.932,059.93
03/24/19922,059.932,059.932,059.932,059.93
03/25/19922,059.932,059.932,059.932,059.93
03/26/19922,059.932,059.932,059.932,059.93
03/27/19922,059.932,059.932,059.932,059.93
03/30/19922,059.932,059.932,059.932,059.93
03/31/19922,059.932,059.932,059.932,059.93
04/01/19922,045.922,045.922,045.922,045.92
04/02/19922,059.932,059.932,059.932,059.93
04/03/19922,059.932,059.932,059.932,059.93
04/06/19922,059.932,059.932,059.932,059.93
04/07/19922,031.92,031.92,031.92,031.9
04/08/19922,017.892,017.892,017.892,017.89
04/09/19922,017.892,017.892,017.892,017.89
04/10/19922,031.92,031.92,031.92,031.9
04/13/19922,031.92,031.92,031.92,031.9
04/14/19922,031.92,031.92,031.92,031.9
04/15/19922,158.022,158.022,158.022,158.02
04/16/19922,270.132,270.132,270.132,270.13
04/17/19922,270.132,270.132,270.132,270.13
04/20/19922,270.132,270.132,270.132,270.13
04/21/19922,298.152,298.152,298.152,298.15
04/22/19922,270.132,270.132,270.132,270.13
04/23/19922,298.152,298.152,298.152,298.15
04/24/19922,298.152,298.152,298.152,298.15
04/27/19922,312.172,312.172,312.172,312.17
04/28/19922,340.192,340.192,340.192,340.19
04/29/19922,340.192,340.192,340.192,340.19
04/30/19922,340.192,340.192,340.192,340.19
05/01/19922,340.192,340.192,340.192,340.19
05/04/19922,340.192,340.192,340.192,340.19
05/05/19922,354.22,354.22,354.22,354.2
05/06/19922,424.272,424.272,424.272,424.27
05/07/19922,522.362,522.362,522.362,522.36
05/08/19922,592.432,592.432,592.432,592.43
05/11/19922,634.472,634.472,634.472,634.47
05/12/19922,578.422,578.422,578.422,578.42
05/13/19922,662.492,662.492,662.492,662.49
05/14/19922,690.522,690.522,690.522,690.52
05/15/19922,690.522,690.522,690.522,690.52
05/18/19922,690.522,690.522,690.522,690.52
05/19/19922,592.432,592.432,592.432,592.43
05/20/19922,592.432,592.432,592.432,592.43
05/21/19922,592.432,592.432,592.432,592.43
05/22/19922,578.422,578.422,578.422,578.42
05/25/19922,578.422,578.422,578.422,578.42
05/26/19922,592.432,592.432,592.432,592.43
05/27/19922,494.342,494.342,494.342,494.34
05/28/19922,480.322,480.322,480.322,480.32
05/29/19922,452.32,452.32,452.32,452.3
06/01/19922,452.32,452.32,452.32,452.3
06/02/19922,452.32,452.32,452.32,452.3
06/03/19922,452.32,452.32,452.32,452.3
06/04/19922,438.282,438.282,438.282,438.28
06/05/19922,466.312,466.312,466.312,466.31
06/08/19922,466.312,466.312,466.312,466.31
06/09/19922,466.312,466.312,466.312,466.31
06/10/19922,438.282,438.282,438.282,438.28
06/11/19922,410.262,410.262,410.262,410.26
06/12/19922,410.262,410.262,410.262,410.26
06/15/19922,326.182,326.182,326.182,326.18
06/16/19922,326.182,326.182,326.182,326.18
06/17/19922,326.182,326.182,326.182,326.18
06/18/19922,298.152,298.152,298.152,298.15
06/19/19922,284.142,284.142,284.142,284.14
06/22/19922,242.12,242.12,242.12,242.1
06/23/19922,228.092,228.092,228.092,228.09
06/24/19922,200.062,200.062,200.062,200.06
06/25/19922,200.062,200.062,200.062,200.06
06/26/19922,200.062,200.062,200.062,200.06
06/29/19922,200.062,200.062,200.062,200.06
06/30/19922,228.092,228.092,228.092,228.09
07/01/19922,158.022,158.022,158.022,158.02
07/02/19922,115.982,115.982,115.982,115.98
07/03/19922,115.982,115.982,115.982,115.98
07/06/19922,115.982,115.982,115.982,115.98
07/07/19922,073.942,073.942,073.942,073.94
07/08/19922,073.942,073.942,073.942,073.94
07/09/19922,031.92,031.92,031.92,031.9
07/10/19922,031.92,031.92,031.92,031.9
07/13/19922,031.92,031.92,031.92,031.9
07/14/19922,031.92,031.92,031.92,031.9
07/15/19922,031.92,031.92,031.92,031.9
07/16/19922,031.92,031.92,031.92,031.9
07/17/19922,031.92,031.92,031.92,031.9
07/20/19922,003.882,003.882,003.882,003.88
07/21/19922,003.882,003.882,003.882,003.88
07/22/19921,961.841,961.841,961.841,961.84
07/23/19921,961.841,961.841,961.841,961.84
07/24/19921,933.811,933.811,933.811,933.81
07/27/19921,933.811,933.811,933.811,933.81
07/28/19921,681.571,681.571,681.571,681.57
07/29/19921,653.551,653.551,653.551,653.55
07/30/19921,681.571,681.571,681.571,681.57
07/31/19921,681.571,681.571,681.571,681.57
08/03/19921,681.571,681.571,681.571,681.57
08/04/19921,681.571,681.571,681.571,681.57
08/05/19921,681.571,681.571,681.571,681.57
08/06/19921,681.571,681.571,681.571,681.57
08/07/19921,611.511,611.511,611.511,611.51
08/10/19921,583.481,583.481,583.481,583.48
08/11/19921,555.461,555.461,555.461,555.46
08/12/19921,555.461,555.461,555.461,555.46
08/13/19921,555.461,555.461,555.461,555.46
08/14/19921,471.381,471.381,471.381,471.38
08/17/19921,471.381,471.381,471.381,471.38
08/18/19921,471.381,471.381,471.381,471.38
08/19/19921,471.381,471.381,471.381,471.38
08/20/19921,429.341,429.341,429.341,429.34
08/21/19921,401.311,401.311,401.311,401.31
08/24/19921,331.241,331.241,331.241,331.24
08/25/19921,331.241,331.241,331.241,331.24
08/26/19921,373.281,373.281,373.281,373.28
08/27/19921,401.311,401.311,401.311,401.31
08/28/19921,429.341,429.341,429.341,429.34
08/31/19921,429.341,429.341,429.341,429.34
09/01/19921,401.311,401.311,401.311,401.31
09/02/19921,387.31,387.31,387.31,387.3
09/03/19921,373.281,373.281,373.281,373.28
09/04/19921,373.281,373.281,373.281,373.28
09/07/19921,373.281,373.281,373.281,373.28
09/08/19921,373.281,373.281,373.281,373.28
09/09/19921,359.271,359.271,359.271,359.27
09/10/19921,359.271,359.271,359.271,359.27
09/11/19921,359.271,359.271,359.271,359.27
09/14/19921,359.271,359.271,359.271,359.27
09/15/19921,359.271,359.271,359.271,359.27
09/16/19921,317.231,317.231,317.231,317.23
09/17/19921,331.241,331.241,331.241,331.24
09/18/19921,261.181,261.181,261.181,261.18
09/21/19921,331.241,331.241,331.241,331.24
09/22/19921,359.271,359.271,359.271,359.27
09/23/19921,401.311,401.311,401.311,401.31
09/24/19921,401.311,401.311,401.311,401.31
09/25/19921,359.271,359.271,359.271,359.27
09/28/19921,387.31,387.31,387.31,387.3
09/29/19921,387.31,387.31,387.31,387.3
09/30/19921,387.31,387.31,387.31,387.3
10/01/19921,401.311,401.311,401.311,401.31
10/02/19921,415.321,415.321,415.321,415.32
10/05/19921,401.311,401.311,401.311,401.31
10/06/19921,401.311,401.311,401.311,401.31
10/07/19921,401.311,401.311,401.311,401.31
10/08/19921,471.381,471.381,471.381,471.38
10/09/19921,499.41,499.41,499.41,499.4
10/12/19921,499.41,499.41,499.41,499.4
10/13/19921,527.431,527.431,527.431,527.43
10/14/19921,541.441,541.441,541.441,541.44
10/15/19921,555.461,555.461,555.461,555.46
10/16/19921,555.461,555.461,555.461,555.46
10/19/19921,555.461,555.461,555.461,555.46
10/20/19921,555.461,555.461,555.461,555.46
10/21/19921,555.461,555.461,555.461,555.46
10/22/19921,597.491,597.491,597.491,597.49
10/23/19921,639.531,639.531,639.531,639.53
10/26/19921,695.591,695.591,695.591,695.59
10/27/19921,695.591,695.591,695.591,695.59
10/28/19921,695.591,695.591,695.591,695.59
10/29/19921,667.561,667.561,667.561,667.56
10/30/19921,667.561,667.561,667.561,667.56
11/02/19921,667.561,667.561,667.561,667.56
11/03/19921,695.591,695.591,695.591,695.59
11/04/19921,695.591,695.591,695.591,695.59
11/05/19921,709.61,709.61,709.61,709.6
11/06/19921,709.61,709.61,709.61,709.6
11/09/19921,709.61,709.61,709.61,709.6
11/10/19921,709.61,709.61,709.61,709.6
11/11/19921,709.61,709.61,709.61,709.6
11/12/19921,709.61,709.61,709.61,709.6
11/13/19921,751.641,751.641,751.641,751.64
11/16/19921,751.641,751.641,751.641,751.64
11/17/19921,751.641,751.641,751.641,751.64
11/18/19921,737.631,737.631,737.631,737.63
11/19/19921,737.631,737.631,737.631,737.63
11/20/19921,737.631,737.631,737.631,737.63
11/23/19921,737.631,737.631,737.631,737.63
11/24/19921,737.631,737.631,737.631,737.63
11/25/19921,737.631,737.631,737.631,737.63
11/26/19921,737.631,737.631,737.631,737.63
11/27/19921,737.631,737.631,737.631,737.63
11/30/19921,737.631,737.631,737.631,737.63
12/01/19921,737.631,737.631,737.631,737.63
12/02/19921,737.631,737.631,737.631,737.63
12/03/19921,737.631,737.631,737.631,737.63
12/04/19921,821.711,821.711,821.711,821.71
12/07/19921,891.771,891.771,891.771,891.77
12/08/19921,891.771,891.771,891.771,891.77
12/09/19921,933.811,933.811,933.811,933.81
12/10/19922,031.92,031.92,031.92,031.9
12/11/19922,031.92,031.92,031.92,031.9
12/14/19922,031.92,031.92,031.92,031.9
12/15/19922,087.962,087.962,087.962,087.96
12/16/19922,087.962,087.962,087.962,087.96
12/17/19922,144.012,144.012,144.012,144.01
12/18/19922,144.012,144.012,144.012,144.01
12/21/19922,144.012,144.012,144.012,144.01
12/22/19922,144.012,144.012,144.012,144.01
12/23/19922,144.012,144.012,144.012,144.01
12/24/19922,144.012,144.012,144.012,144.01
12/25/19922,144.012,144.012,144.012,144.01
12/28/19922,144.012,144.012,144.012,144.01
12/29/19922,144.012,144.012,144.012,144.01
12/30/19922,172.032,172.032,172.032,172.03
12/31/19922,172.032,172.032,172.032,172.03