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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,590.9114
CLOSE 2,595.5157

Low

LOW 1,010

High

HIGH 3,529
DATEOPENHIGHLOWCLOSE
01/02/20202,4352,4532,4002,400
01/03/20202,3842,4042,3642,385
01/06/20202,3552,4042,340.192,404
01/07/20202,4112,4192,3842,398
01/08/20202,3902,4392,3752,427
01/09/20202,4382,4732,4322,473
01/10/20202,4672,4892,4292,452
01/13/20202,4582,5012,4562,469
01/14/20202,4592,482.322,4292,445
01/15/20202,4492,4542,4052,432
01/16/20202,4152,4512,4102,429
01/17/20202,4902,5592,4802,554
01/20/20202,5722,583.082,517.262,527
01/21/20202,5182,5532,4962,552
01/22/20202,5612,5992,5612,572
01/23/20202,5722,5802,528.232,531
01/24/20202,5592,5982,5432,558
01/27/20202,5062,5372,4822,512
01/28/20202,5222,5582,4902,531
01/29/20202,5482,5962,5332,592
01/30/20202,5682,5872,5332,552
01/31/20202,5582,5662,4502,455
02/03/20202,4902,5032,4512,487
02/04/20202,5122,5972,5082,590
02/05/20202,5772,6322,5662,592
02/06/20202,6152,6602,6112,652
02/07/20202,6102,6492,6102,635
02/10/20202,6292,6742,6142,652
02/11/20202,6692,7042,666.352,690
02/12/20202,6862,7012,6732,686
02/13/20202,6742,6882,6562,672
02/14/20202,6682,7072,6562,679
02/17/20202,6952,739.622,693.092,719
02/18/20202,6792,7302,6792,701
02/19/20202,7242,7682,7062,765
02/20/20202,7572,7972,7572,774
02/21/20202,7962,7962,7192,741
02/24/20202,6742,6812,5652,608
02/25/20202,6142,6422,5592,570
02/26/20202,5302,5912,4802,585
02/27/20202,5232,5302,4172,467
02/28/20202,3652,4152,3382,389
03/02/20202,4632,4682,3322,407
03/03/20202,4312,4622,3492,408
03/04/20202,3992,4052,3182,325
03/05/20202,3552,3622,2562,277
03/06/20202,2192,2522,1542,200
03/09/20201,5012,0441,5011,939.5
03/10/20201,970.52,0651,9381,965.5
03/11/20202,0132,0251,867.51,890
03/12/20201,801.51,8051,695.51,701.5
03/13/20201,773.51,9271,715.511,831.5
03/16/20201,6981,824.51,617.411,778
03/17/20201,8401,8731,554.51,695
03/18/20201,6171,6171,1951,300
03/19/20201,405.51,478.51,0101,450
03/20/20201,598.51,6001,4271,457
03/23/20201,3681,440.51,2851,335
03/24/20201,422.51,580.51,395.51,580.5
03/25/20201,748.51,748.51,5461,641.5
03/26/20201,5691,8561,5521,856
03/27/20201,805.51,8081,583.51,683
03/30/20201,659.51,694.51,501.51,633
03/31/20201,643.51,7781,643.51,765.5
04/01/20201,701.51,748.51,6421,650
04/02/20201,638.51,668.51,557.241,596.5
04/03/20201,5721,6191,5351,605.5
04/06/20201,643.51,755.51,632.51,750
04/07/20201,815.51,928.781,8081,902
04/08/20201,8481,9301,8121,920
04/09/20201,9742,0321,9101,956
04/14/20201,933.51,957.51,8591,887.5
04/15/20201,8501,901.51,7681,788
04/16/20201,809.51,846.51,714.51,722
04/17/20201,793.51,833.51,723.51,767
04/20/20201,7901,838.51,769.51,838.5
04/21/20201,7971,804.51,675.51,675.5
04/22/20201,693.51,804.51,688.51,803.5
04/23/20201,8161,8691,792.51,837.5
04/24/20201,8031,860.51,7831,830
04/27/20201,876.51,9851,862.51,985
04/28/20201,9912,1451,9862,096
04/29/20202,1172,2642,1032,211
04/30/20202,2502,2832,1642,175
05/01/20202,1302,1722,0912,110
05/04/20202,1002,1322,0632,105
05/05/20202,1512,1802,1272,150
05/06/20202,1382,1952,1242,160
05/07/20202,1502,2452,1502,216
05/11/20202,2642,2682,2152,268
05/12/20202,2532,2802,230.152,249
05/13/20202,2102,2662,1902,203
05/14/20202,1512,1942,112.742,166
05/15/20202,2032,2302,1742,209
05/18/20202,2352,3022,217.212,293
05/19/20202,3352,3582,235.152,261
05/20/20202,2502,3512,2422,351
05/21/20202,3252,369.752,2752,278
05/22/20202,2502,3312,2252,315
05/26/20202,4172,4922,383.512,488
05/27/20202,5022,563.352,3852,424
05/28/20202,4502,508.72,4172,472
05/29/20202,4382,4802,3932,393
06/01/20202,4422,4502,405.242,440
06/02/20202,4532,5212,432.42,504
06/03/20202,5312,5322,4212,479
06/04/20202,4622,5512,4452,494
06/05/20202,5232,6102,4872,610
06/08/20202,5622,6142,5502,566
06/09/20202,5732,576.622,5092,550
06/10/20202,5132,5552,454.412,508
06/11/20202,4332,4472,3662,386
06/12/20202,3502,4642,3352,361
06/15/20202,3042,4272,293.52,417
06/16/20202,7002,8792,5892,649
06/17/20202,6732,7712,6672,678
06/18/20202,6542,7152,643.122,665
06/19/20202,6772,779.62,6652,736
06/22/20202,7022,8022,6782,778
06/23/20202,7932,8362,7792,802
06/24/20202,7882,8082,6752,680
06/25/20202,6622,7222,6272,689
06/26/20202,7352,7612,6872,700
06/29/20202,6802,7352,653.532,720
06/30/20202,7312,7312,6652,719
07/01/20202,7062,7532,6702,733
07/02/20202,7572,8052,7312,776
07/03/20202,7862,800.732,7262,737
07/06/20202,7792,8272,722.242,762
07/07/20202,7382,7802,7302,761
07/08/20202,7312,7442,6582,664
07/09/20202,6822,7022,5672,581
07/10/20202,5522,6162,5522,565
07/13/20202,5872,6602,5622,606
07/14/20202,5592,5812,528.252,571
07/15/20202,6022,6782,6012,648
07/16/20202,6342,6532,5972,614
07/17/20202,6312,6672,6032,653
07/20/20202,6392,6752,6322,667
07/21/20202,7042,7282,6442,650
07/22/20202,6412,6702,6342,668
07/23/20202,6712,6712,6362,638
07/24/20202,5662,5992,5602,581
07/27/20202,5392,5922,5302,576
07/28/20202,5992,6202,535.442,551
07/29/20202,5542,6052,5272,527
07/30/20202,5392,5642,4432,467
07/31/20202,4882,5162,4352,435
08/03/20202,4452,5402,4372,528
08/04/20202,5262,5482,4682,492
08/05/20202,5192,5902,5122,582
08/06/20202,5822,6002,5552,587
08/07/20202,5882,6252,5692,613
08/10/20202,6322,6672,6182,624
08/11/20202,6522,750.122,6452,739
08/12/20202,7392,8022,713.382,794
08/13/20202,7242,7692,7242,749
08/14/20202,7522,7692,6782,690
08/17/20202,6962,7692,6812,764
08/18/20202,7402,7792,7162,740
08/19/20202,7322,7452,6982,745
08/20/20202,6972,7402,6962,714
08/21/20202,7202,7402,6432,690
08/24/20202,7042,7572,7042,746
08/25/20202,7592,7792,6952,699
08/26/20202,7022,7112,665.282,695
08/27/20202,7322,7322,6302,635
08/28/20202,6442,6442,5932,605
09/01/20202,6002,6262,5002,545
09/02/20202,5782,6502,5782,619
09/03/20202,6462,6602,5422,553
09/04/20202,5212,6252,5002,561
09/07/20202,6052,7022,5852,693
09/08/20202,6932,7702,6592,700
09/09/20202,7182,8602,7052,844
09/10/20202,8402,8552,792.882,815
09/11/20202,8042,8412,8022,822
09/14/20202,8672,8672,8172,852
09/15/20202,8602,9502,8272,933
09/16/20202,9472,9692,9232,953
09/17/20202,9062,9582,896.722,949
09/18/20202,9342,957.362,8802,884
09/21/20202,8422,846.382,7192,750
09/22/20202,7732,8182,747.52,805
09/23/20202,8302,8702,8062,810
09/24/20202,7412,7892,7252,755
09/25/20202,7602,7762,7282,776
09/28/20202,7812,8252,7682,773
09/29/20202,7652,8702,7612,833
09/30/20202,8262,8282,7792,800
10/01/20202,8162,8602,8022,827
10/02/20202,7962,8592,7802,835
10/05/20202,8912,8912,8352,879
10/06/20202,8772,9612,8732,924
10/07/20202,9272,939.862,8772,915
10/08/20202,9382,9942,9232,963
10/09/20202,9802,9902,9062,913
10/12/20202,9072,9342,8992,922
10/13/20202,9102,9352,8722,912
10/14/20202,9422,9742,9322,945
10/15/20202,9062,9252,8402,922
10/16/20202,9513,0202,9472,969
10/19/20202,9872,9902,946.252,987
10/20/20202,9613,0072,9612,989
10/21/20202,9912,9952,9072,921
10/22/20202,9012,9732,8832,949
10/23/20202,9483,0182,9322,975
10/26/20202,9302,9762,8922,898
10/27/20202,8962,9112,8402,840
10/28/20202,7962,8262,7442,774
10/29/20202,7752,8222,7592,778
10/30/20202,7422,8352,7422,800
11/02/20202,8172,8952,7842,889
11/03/20202,9323,0392,9233,033
11/04/20202,9903,0352,9412,977
11/05/20203,0003,0673,0003,044
11/06/20203,0453,1232,9823,092
11/09/20203,1473,2693,1343,189
11/10/20203,1903,2113,1343,170
11/11/20203,1773,2683,1773,200
11/12/20203,1803,2313,1703,180
11/13/20203,1703,2093,1533,195
11/16/20203,2103,2223,1493,185
11/17/20203,1913,2053,1323,167
11/18/20203,1523,1553,1093,134
11/19/20203,1073,1453,097.593,133
11/20/20203,1403,1923,1223,181
11/23/20203,2043,2293,1873,217
11/24/20203,2403,2473,1623,238
11/25/20203,2433,2443,1553,165
11/26/20203,1723,1923,1333,162
11/27/20203,1603,1923,1173,150
11/30/20203,1323,2123,1313,181
12/01/20203,1843,2293,1693,224
12/02/20203,2103,2363,1673,193
12/03/20203,1723,2653,1653,262
12/04/20203,2713,3053,2033,219
12/07/20203,2293,2773,2163,229
12/08/20203,3503,4313,2793,300
12/09/20203,3003,3083,2413,265
12/10/20203,2843,2993,2553,270
12/11/20203,2883,3173,2333,300
12/14/20203,3253,3583,3053,348
12/15/20203,3383,4293,3153,341
12/16/20203,3443,3633,2913,316
12/17/20203,3433,362.763,2863,298
12/18/20203,2983,3533,2973,350
12/21/20203,3153,3803,2463,371
12/22/20203,3743,4463,3573,446
12/23/20203,4493,4593,4213,441
12/24/20203,4463,4613,4093,433
12/29/20203,4803,5293,4603,460
12/30/20203,4533,5193,4463,489
12/31/20203,4353,4783,4163,438