Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashtead Group Pl ADR (OP: ASHTY )

312.43 +7.48 (+2.45%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 242.94 248.64 242.50 244.03 25,654 +1.75(+0.72%)
Mar 30, 2023 243.00 245.00 242.25 242.28 7,914 +4.03(+1.69%)
Mar 29, 2023 238.29 238.77 236.48 238.25 30,965 +3.09(+1.31%)
Mar 28, 2023 235.80 237.35 234.80 235.16 11,508 -0.31(-0.13%)
Mar 27, 2023 236.41 238.03 235.00 235.47 20,364 +0.47(+0.20%)
Mar 24, 2023 235.31 236.78 231.37 235.00 5,006 -9.29(-3.80%)
Mar 23, 2023 247.45 249.53 242.59 244.29 3,345 -5.82(-2.32%)
Mar 22, 2023 251.13 254.79 248.97 250.11 2,406 -0.94(-0.37%)
Mar 21, 2023 250.69 255.22 248.92 251.05 6,117 +10.88(+4.53%)
Mar 20, 2023 236.14 241.64 236.14 240.17 6,357 +2.45(+1.03%)
Mar 17, 2023 241.09 241.38 235.77 237.72 3,288 -1.38(-0.58%)
Mar 16, 2023 237.69 243.80 236.54 239.10 8,247 -4.52(-1.86%)
Mar 15, 2023 246.51 246.87 240.52 243.62 3,201 -15.00(-5.80%)
Mar 14, 2023 261.60 263.03 256.86 258.62 2,646 +4.89(+1.93%)
Mar 13, 2023 256.50 258.49 252.27 253.73 4,738 -11.50(-4.34%)
Mar 10, 2023 271.04 271.81 264.56 265.23 2,308 -7.44(-2.73%)
Mar 09, 2023 275.62 277.59 272.67 272.67 2,613 -3.27(-1.19%)
Mar 08, 2023 275.07 280.37 274.98 275.94 3,346 -0.90(-0.33%)
Mar 07, 2023 281.86 284.42 276.81 276.84 1,669 +0.76(+0.28%)
Mar 06, 2023 277.35 280.98 276.00 276.08 3,773 -1.27(-0.46%)
Mar 03, 2023 275.60 278.67 270.55 277.35 2,670 +7.15(+2.65%)
Mar 02, 2023 269.80 272.80 268.50 270.20 2,949 +2.38(+0.89%)
Mar 01, 2023 269.60 269.87 266.00 267.82 3,946 +1.17(+0.44%)
Feb 28, 2023 266.23 270.70 266.14 266.65 2,201 -2.10(-0.78%)
Feb 27, 2023 266.70 271.13 265.97 268.75 2,379 +3.52(+1.33%)
Feb 24, 2023 260.43 266.37 260.43 265.23 4,896 -2.51(-0.94%)
Feb 23, 2023 266.95 269.24 265.42 267.74 4,670 +2.66(+1.00%)
Feb 22, 2023 266.40 267.54 264.17 265.08 3,226 -2.67(-1.00%)
Feb 21, 2023 270.34 271.96 267.12 267.75 5,120 -8.37(-3.03%)
Feb 17, 2023 272.50 276.18 272.25 276.12 4,686 -2.59(-0.93%)
Feb 16, 2023 273.64 279.46 271.65 278.71 5,391 +2.14(+0.77%)
Feb 15, 2023 273.17 279.05 273.17 276.57 2,373 +0.33(+0.12%)
Feb 14, 2023 276.87 278.75 273.51 276.24 3,749 +1.12(+0.41%)
Feb 13, 2023 273.42 277.93 273.42 275.12 4,157 +3.86(+1.42%)
Feb 10, 2023 269.83 273.00 269.15 271.26 4,869 -1.71(-0.63%)
Feb 09, 2023 278.75 280.82 272.96 272.97 7,073 +0.47(+0.17%)
Feb 08, 2023 274.05 276.49 272.50 272.50 2,387 +1.45(+0.53%)
Feb 07, 2023 272.11 275.50 271.00 271.05 3,839 -2.73(-1.00%)
Feb 06, 2023 277.52 277.52 273.07 273.78 4,405 -5.24(-1.88%)
Feb 03, 2023 276.60 280.00 274.76 279.01 9,653 -2.68(-0.95%)
Feb 02, 2023 281.68 285.00 280.41 281.69 4,347 +12.26(+4.55%)
Feb 01, 2023 267.94 273.11 265.78 269.43 2,300 +3.64(+1.37%)
Jan 31, 2023 264.83 265.79 263.47 265.79 5,581 -1.48(-0.55%)
Jan 30, 2023 268.56 270.68 266.11 267.27 7,095 -0.37(-0.14%)
Jan 27, 2023 267.49 271.17 264.09 267.64 6,274 +3.18(+1.20%)
Jan 26, 2023 257.98 265.35 257.98 264.46 3,835 +10.46(+4.12%)
Jan 25, 2023 250.43 257.50 250.43 254.00 5,118 +1.94(+0.77%)
Jan 24, 2023 252.40 254.18 250.62 252.06 7,750 -2.03(-0.80%)
Jan 23, 2023 251.18 254.94 251.18 254.09 6,626 +1.64(+0.65%)
Jan 20, 2023 250.50 252.45 249.25 252.45 5,331 +4.24(+1.71%)
Jan 19, 2023 247.24 251.35 245.68 248.21 8,993 -4.32(-1.71%)
Jan 18, 2023 258.06 262.00 252.53 252.53 9,716 +0.26(+0.10%)
Jan 17, 2023 248.33 255.00 247.42 252.27 6,287 +4.28(+1.73%)
Jan 13, 2023 246.06 249.80 245.77 247.99 16,260 -2.24(-0.90%)
Jan 12, 2023 250.25 255.50 246.98 250.23 3,788 -0.27(-0.11%)
Jan 11, 2023 250.75 253.45 247.48 250.50 1,877 -0.36(-0.14%)
Jan 10, 2023 247.25 255.05 245.77 250.86 10,621 +2.91(+1.17%)
Jan 09, 2023 246.89 256.88 246.11 247.95 5,347 +4.65(+1.91%)
Jan 06, 2023 237.49 247.30 236.20 243.30 3,131 +5.33(+2.24%)
Jan 05, 2023 235.18 241.50 233.07 237.97 5,037 +1.95(+0.83%)
Jan 04, 2023 236.20 239.37 234.77 236.02 5,571 +1.13(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.