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 )

282.00 -3.19 (-1.12%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	280.94	285.52	280.00	282.00	4,343	-3.19(-1.12%)
Apr 17, 2024	287.18	287.18	281.85	285.19	4,414	-1.31(-0.46%)
Apr 16, 2024	284.59	287.37	282.95	286.50	3,556	+1.30(+0.46%)
Apr 15, 2024	291.30	292.41	285.14	285.20	23,397	-6.05(-2.08%)
Apr 12, 2024	293.10	295.57	290.48	291.25	3,978	-5.26(-1.77%)
Apr 11, 2024	292.23	296.51	289.99	296.51	3,349	+1.92(+0.65%)
Apr 10, 2024	294.11	295.46	292.03	294.59	5,372	-3.01(-1.01%)
Apr 09, 2024	303.11	304.31	293.15	297.60	4,507	+3.60(+1.22%)
Apr 08, 2024	296.11	296.52	293.07	294.00	6,983	+0.80(+0.27%)
Apr 05, 2024	290.94	293.23	290.83	293.20	4,449	+4.24(+1.47%)
Apr 04, 2024	292.33	296.20	288.96	288.96	5,266	+0.98(+0.34%)
Apr 03, 2024	286.00	288.03	283.73	287.98	12,410	+1.58(+0.55%)
Apr 02, 2024	283.58	287.49	283.58	286.40	14,597	-3.60(-1.24%)
Apr 01, 2024	284.00	290.89	284.00	290.00	3,330	-0.59(-0.20%)
Mar 28, 2024	288.48	290.59	287.96	290.59	43,013	+2.99(+1.04%)
Mar 27, 2024	284.87	287.60	283.51	287.60	5,527	+2.21(+0.77%)
Mar 26, 2024	286.29	288.12	284.59	285.39	7,418	+1.84(+0.65%)
Mar 25, 2024	284.86	287.01	283.55	283.55	6,780	-1.58(-0.55%)
Mar 22, 2024	285.22	286.68	284.10	285.13	6,625	+0.00(+0.00%)
Mar 21, 2024	284.44	288.50	283.85	285.13	4,372	-0.43(-0.15%)
Mar 20, 2024	283.66	286.83	282.12	285.56	7,819	+15.02(+5.55%)
Mar 19, 2024	271.71	274.09	269.43	270.54	10,982	+2.16(+0.80%)
Mar 18, 2024	270.37	271.77	267.61	268.38	7,188	+0.26(+0.10%)
Mar 15, 2024	266.48	269.52	266.35	268.12	6,912	+2.12(+0.80%)
Mar 14, 2024	263.79	266.61	263.38	266.00	25,165	+1.38(+0.52%)
Mar 13, 2024	264.06	265.00	262.47	264.62	35,665	-1.35(-0.51%)
Mar 12, 2024	264.15	265.97	263.13	265.97	116,882	+1.97(+0.75%)
Mar 11, 2024	262.00	264.44	260.01	264.00	14,565	+0.60(+0.23%)
Mar 08, 2024	262.01	263.74	260.42	263.40	11,823	-3.10(-1.16%)
Mar 07, 2024	262.63	268.54	261.62	266.50	12,641	-1.25(-0.47%)
Mar 06, 2024	264.64	268.46	263.09	267.75	10,172	+1.80(+0.68%)
Mar 05, 2024	273.85	274.10	263.99	265.95	118,547	-29.88(-10.10%)
Mar 04, 2024	293.08	297.24	293.08	295.83	19,378	+0.80(+0.27%)
Mar 01, 2024	291.01	295.41	289.90	295.03	9,658	+4.33(+1.49%)
Feb 29, 2024	289.43	292.50	287.47	290.70	15,318	+7.82(+2.76%)
Feb 28, 2024	277.63	284.63	277.63	282.88	7,406	-0.85(-0.30%)
Feb 27, 2024	279.97	283.73	279.97	283.73	5,526	+1.63(+0.58%)
Feb 26, 2024	277.52	282.36	277.52	282.10	7,425	+4.77(+1.72%)
Feb 23, 2024	279.33	283.37	277.33	277.33	26,288	-7.17(-2.52%)
Feb 22, 2024	275.60	284.50	275.60	284.50	15,019	+8.76(+3.18%)
Feb 21, 2024	274.87	275.78	272.77	275.74	3,718	+1.05(+0.38%)
Feb 20, 2024	273.00	275.94	270.96	274.69	4,432	-1.86(-0.67%)
Feb 16, 2024	273.96	276.86	272.56	276.55	5,839	+6.62(+2.45%)
Feb 15, 2024	267.62	269.93	265.09	269.93	12,148	+6.19(+2.35%)
Feb 14, 2024	258.92	264.82	258.92	263.74	19,482	+2.51(+0.96%)
Feb 13, 2024	262.36	263.21	258.24	261.23	9,533	-7.86(-2.92%)
Feb 12, 2024	270.14	271.56	269.09	269.09	3,248	+1.68(+0.63%)
Feb 09, 2024	267.94	269.09	267.12	267.41	26,653	-2.03(-0.75%)
Feb 08, 2024	271.57	271.57	267.27	269.44	4,434	-0.97(-0.36%)
Feb 07, 2024	268.44	270.41	267.15	270.41	86,246	+2.42(+0.90%)
Feb 06, 2024	263.54	269.36	262.64	267.99	15,642	+9.28(+3.59%)
Feb 05, 2024	263.25	264.25	256.58	258.71	16,897	-13.59(-4.99%)
Feb 02, 2024	266.86	272.66	266.56	272.30	3,646	+1.82(+0.67%)

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