Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ashtead Group Pl ADR (OP: ASHTY )

300.31 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		124.70	124.70	124.70	0	-0.24(-0.19%)
Aug 30, 2018	124.32	124.94	124.08	124.94	3,950	-0.68(-0.54%)
Aug 29, 2018	124.83	125.62	124.78	125.62	2,629	+0.31(+0.25%)
Aug 28, 2018	126.16	126.19	125.22	125.31	11,393	+0.61(+0.49%)
Aug 27, 2018	123.39	124.70	123.30	124.70	2,726	+1.62(+1.32%)
Aug 24, 2018	123.07	123.56	123.07	123.08	2,900	+0.61(+0.50%)
Aug 23, 2018	122.19	122.81	122.13	122.47	3,077	+1.16(+0.96%)
Aug 22, 2018	121.90	123.05	121.31	121.31	4,362	-0.31(-0.26%)
Aug 21, 2018	121.65	122.00	121.28	121.62	3,963	-0.19(-0.16%)
Aug 20, 2018	120.06	121.82	119.99	121.82	4,401	+1.86(+1.55%)
Aug 17, 2018	117.55	120.24	117.52	119.96	3,000	+1.99(+1.69%)
Aug 16, 2018	118.59	120.17	117.97	117.97	7,117	-1.63(-1.36%)
Aug 15, 2018	119.91	119.91	118.31	119.60	4,888	-3.37(-2.74%)
Aug 14, 2018	121.23	122.97	121.23	122.97	4,441	+1.13(+0.93%)
Aug 13, 2018	123.44	124.34	121.84	121.84	2,424	-2.01(-1.62%)
Aug 10, 2018	121.76	123.99	121.72	123.85	8,000	-0.08(-0.06%)
Aug 09, 2018	124.33	125.87	123.93	123.93	3,338	+0.01(+0.01%)
Aug 08, 2018	123.91	126.15	123.91	123.92	27,244	+2.43(+2.00%)
Aug 07, 2018	122.86	123.45	121.49	121.49	16,518	+0.22(+0.18%)
Aug 06, 2018	120.69	121.90	120.69	121.27	73,036	-0.30(-0.25%)
Aug 03, 2018	120.53	122.09	120.00	121.57	4,300	+2.48(+2.08%)
Aug 02, 2018	118.68	120.48	118.57	119.09	3,343	-2.24(-1.85%)
Aug 01, 2018	122.57	122.66	119.05	121.33	51,492	-3.16(-2.53%)
Jul 31, 2018	125.22	125.78	124.48	124.48	57,689	-0.70(-0.56%)
Jul 30, 2018	125.57	125.57	125.19	125.19	2,200	-0.69(-0.54%)
Jul 27, 2018	127.10	127.10	124.86	125.87	5,000	-0.22(-0.17%)
Jul 26, 2018	125.25	126.09	124.88	126.09	2,626	+1.56(+1.25%)
Jul 25, 2018	124.30	124.53	122.97	124.53	6,855	-1.30(-1.03%)
Jul 24, 2018	125.53	125.83	123.55	125.83	5,229	+1.70(+1.37%)
Jul 23, 2018	123.86	124.39	123.86	124.13	3,155	+0.99(+0.80%)
Jul 20, 2018	123.11	123.14	122.26	123.14	3,205	-1.11(-0.89%)
Jul 19, 2018	124.03	124.25	123.68	124.25	3,919	-3.86(-3.01%)
Jul 18, 2018	127.69	128.11	127.06	128.11	2,743	+1.54(+1.22%)
Jul 17, 2018	125.50	126.57	125.50	126.57	3,248	+0.82(+0.66%)
Jul 16, 2018	126.87	126.87	125.06	125.75	5,699	-0.51(-0.40%)
Jul 13, 2018	126.26	126.26	125.74	126.25	2,305	+0.68(+0.54%)
Jul 12, 2018	125.52	126.04	125.50	125.57	3,372	+1.53(+1.23%)
Jul 11, 2018	126.62	127.16	124.04	124.04	5,404	-1.74(-1.38%)
Jul 10, 2018	125.57	125.79	124.76	125.78	3,281	+1.36(+1.09%)
Jul 09, 2018	124.87	124.87	123.61	124.42	4,671	+3.03(+2.50%)
Jul 06, 2018	121.39	121.39	121.39	121.39	1,744	+1.39(+1.16%)
Jul 05, 2018	119.14	120.00	118.39	120.00	2,931	+1.79(+1.51%)
Jul 03, 2018		118.21	118.21	118.21	0	-0.62(-0.52%)
Jul 02, 2018	118.11	118.85	116.84	118.83	8,800	-2.34(-1.93%)
Jun 29, 2018	120.95	121.88	120.95	121.17	3,959	+3.58(+3.04%)
Jun 28, 2018	117.09	118.24	116.50	117.59	36,066	+0.12(+0.10%)
Jun 27, 2018	119.85	120.31	117.47	117.47	8,801	-2.13(-1.78%)
Jun 26, 2018	118.92	119.60	117.48	119.60	7,398	+1.90(+1.61%)
Jun 25, 2018	119.46	120.16	117.70	117.70	3,260	-3.10(-2.57%)
Jun 22, 2018	121.41	121.81	120.27	120.80	4,040	-0.08(-0.07%)
Jun 21, 2018	121.20	121.20	120.61	120.88	3,102	-2.71(-2.19%)
Jun 20, 2018	123.22	123.90	122.91	123.59	5,222	+1.30(+1.06%)
Jun 19, 2018	120.37	122.53	119.94	122.29	10,172	-5.69(-4.45%)
Jun 18, 2018	126.84	127.98	126.57	127.98	5,323	-0.92(-0.71%)
Jun 15, 2018		128.76	127.69	128.90	9,250	+0.14(+0.11%)
Jun 14, 2018	129.29	129.29	128.08	128.76	2,926	-0.45(-0.35%)
Jun 13, 2018	128.30	129.21	127.06	129.21	4,713	+1.16(+0.91%)
Jun 12, 2018	128.45	128.49	127.00	128.05	12,326	-3.18(-2.42%)
Jun 11, 2018	131.16	131.40	129.61	131.23	8,180	+0.84(+0.64%)
Jun 08, 2018	129.54	130.41	128.47	130.39	5,187	+0.25(+0.19%)
Jun 07, 2018	131.01	131.30	130.14	130.14	3,828	-0.94(-0.72%)
Jun 06, 2018	130.95	131.08	129.98	131.08	3,567	+2.18(+1.69%)
Jun 05, 2018	128.90	128.90	126.41	128.90	3,563	+0.30(+0.23%)
Jun 04, 2018	127.62	128.62	126.05	128.60	42,849	+1.17(+0.92%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Ashtead Group Pl ADR (OP: ASHTY )

Historical Prices