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, 2023	284.90	285.93	281.15	283.11	6,434	-1.99(-0.70%)
Aug 30, 2023	283.14	286.75	283.14	285.10	3,174	+0.90(+0.32%)
Aug 29, 2023	275.64	284.92	275.64	284.20	2,917	+7.60(+2.75%)
Aug 28, 2023	284.00	284.00	271.54	276.60	4,941	+4.01(+1.47%)
Aug 25, 2023	272.37	277.03	271.60	272.59	1,732	+0.52(+0.19%)
Aug 24, 2023	273.33	276.49	271.93	272.07	2,516	-3.92(-1.42%)
Aug 23, 2023	272.18	276.00	272.18	275.99	2,438	+2.53(+0.93%)
Aug 22, 2023	274.35	279.00	272.39	273.46	2,893	-2.44(-0.88%)
Aug 21, 2023	275.63	276.99	272.09	275.90	3,955	-2.22(-0.80%)
Aug 18, 2023	270.85	278.12	270.85	278.12	2,588	-1.85(-0.66%)
Aug 17, 2023	282.49	282.49	277.31	279.97	3,536	-5.02(-1.76%)
Aug 16, 2023	283.28	288.86	282.51	284.99	13,022	+1.70(+0.60%)
Aug 15, 2023	284.50	287.39	282.28	283.29	3,737	-5.51(-1.91%)
Aug 14, 2023	287.56	290.71	286.11	288.80	31,399	-2.00(-0.69%)
Aug 11, 2023	288.60	291.88	288.50	290.80	15,139	-1.75(-0.60%)
Aug 10, 2023	292.53	296.18	291.32	292.55	6,908	-5.16(-1.73%)
Aug 09, 2023	295.39	298.74	293.68	297.71	2,176	+1.06(+0.36%)
Aug 08, 2023	291.75	299.13	290.50	296.65	1,869	-1.92(-0.64%)
Aug 07, 2023	293.26	298.65	291.28	298.57	2,859	+1.37(+0.46%)
Aug 04, 2023	293.76	297.60	292.29	297.20	2,672	+0.21(+0.07%)
Aug 03, 2023	291.00	299.98	291.00	296.99	11,773	+4.30(+1.47%)
Aug 02, 2023	286.11	295.55	286.11	292.69	17,056	-0.51(-0.17%)
Aug 01, 2023	293.30	296.21	287.64	293.20	5,646	-3.16(-1.07%)
Jul 31, 2023	297.83	300.36	295.94	296.36	1,599	+0.79(+0.27%)
Jul 28, 2023	294.33	299.34	290.91	295.57	5,421	+5.64(+1.95%)
Jul 27, 2023	293.07	295.19	289.93	289.93	1,664	-3.50(-1.19%)
Jul 26, 2023	288.66	293.43	287.24	293.43	2,176	+4.09(+1.41%)
Jul 25, 2023	286.98	289.93	285.04	289.34	1,918	+2.02(+0.70%)
Jul 24, 2023	285.20	290.20	285.20	287.32	2,368	-1.86(-0.64%)
Jul 21, 2023	290.29	291.84	286.70	289.18	1,702	+3.35(+1.17%)
Jul 20, 2023	283.80	287.71	282.30	285.83	10,970	+0.08(+0.03%)
Jul 19, 2023	284.20	286.75	281.91	285.75	2,033	+0.41(+0.14%)
Jul 18, 2023	286.24	287.93	281.30	285.34	3,094	+2.09(+0.74%)
Jul 17, 2023	281.42	285.47	280.93	283.25	2,280	-1.76(-0.62%)
Jul 14, 2023	285.37	292.91	284.72	285.01	5,462	+0.01(+0.00%)
Jul 13, 2023	284.29	287.73	282.10	285.00	2,960	+2.80(+0.99%)
Jul 12, 2023	279.18	284.64	278.82	282.20	1,653	+7.99(+2.91%)
Jul 11, 2023	272.13	275.22	269.66	274.21	2,012	+5.01(+1.86%)
Jul 10, 2023	263.42	270.14	263.42	269.20	3,150	+4.24(+1.60%)
Jul 07, 2023	260.68	266.30	259.47	264.96	2,085	+3.68(+1.41%)
Jul 06, 2023	260.80	264.60	257.32	261.28	18,780	-6.49(-2.42%)
Jul 05, 2023	268.10	270.09	265.36	267.77	4,163	-9.23(-3.33%)
Jul 03, 2023	273.48	279.10	273.01	277.00	1,708	-2.00(-0.72%)
Jun 30, 2023	274.53	279.00	274.53	279.00	4,526	+6.87(+2.52%)
Jun 29, 2023	273.38	275.01	271.72	272.13	2,280	-6.12(-2.20%)
Jun 28, 2023	277.01	278.52	276.75	278.25	4,562	+1.59(+0.57%)
Jun 27, 2023	269.73	276.70	269.72	276.66	1,830	+3.77(+1.38%)
Jun 26, 2023	271.29	274.32	270.61	272.89	3,387	-0.99(-0.36%)
Jun 23, 2023	272.57	274.33	271.14	273.88	3,060	-6.29(-2.25%)
Jun 22, 2023	274.37	280.33	274.37	280.17	2,258	+4.84(+1.76%)
Jun 21, 2023	272.02	277.00	272.02	275.33	31,684	+0.82(+0.30%)
Jun 20, 2023	274.23	278.50	273.27	274.51	2,945	-4.16(-1.49%)
Jun 16, 2023	278.74	283.33	276.90	278.67	10,233	-1.33(-0.47%)
Jun 15, 2023	275.08	282.85	274.90	280.00	3,255	-0.99(-0.35%)
Jun 14, 2023	279.63	281.45	277.09	280.99	2,363	+8.32(+3.05%)
Jun 13, 2023	270.60	276.00	269.21	272.67	7,244	-3.33(-1.21%)
Jun 12, 2023	272.86	277.09	270.40	276.00	9,690	+4.04(+1.48%)
Jun 09, 2023	272.87	276.58	270.50	271.96	4,250	+3.11(+1.16%)
Jun 08, 2023	268.46	272.28	266.07	268.85	2,539	+4.22(+1.59%)
Jun 07, 2023	262.30	267.32	261.69	264.63	2,875	+4.25(+1.63%)
Jun 06, 2023	253.88	261.74	253.78	260.38	2,537	+6.14(+2.42%)
Jun 05, 2023	256.21	256.43	252.42	254.24	3,112	-1.24(-0.49%)
Jun 02, 2023	253.90	258.38	253.64	255.48	3,744	+5.98(+2.40%)

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