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 (%)
Sep 30, 2021	305.20	306.04	302.70	305.08	4,107	+0.97(+0.32%)
Sep 29, 2021	306.25	310.95	303.30	304.11	25,220	-0.97(-0.32%)
Sep 28, 2021	303.85	309.34	300.12	305.08	3,178	-10.84(-3.43%)
Sep 27, 2021	311.50	319.64	311.00	315.92	1,890	-4.95(-1.54%)
Sep 24, 2021	322.87	326.98	319.73	320.87	2,764	-5.65(-1.73%)
Sep 23, 2021	326.93	331.84	325.96	326.52	3,004	-0.20(-0.06%)
Sep 22, 2021	323.50	329.99	323.37	326.72	5,789	+8.26(+2.59%)
Sep 21, 2021	318.26	321.34	315.39	318.46	7,572	+5.50(+1.76%)
Sep 20, 2021	315.45	316.42	309.40	312.96	4,471	-11.08(-3.42%)
Sep 17, 2021	333.70	335.50	324.04	324.04	21,399	-16.61(-4.88%)
Sep 16, 2021	340.95	343.83	338.68	340.65	5,778	+14.09(+4.31%)
Sep 15, 2021	324.06	335.50	322.99	326.56	6,053	+1.55(+0.48%)
Sep 14, 2021	328.35	328.39	323.78	325.01	7,742	-2.99(-0.91%)
Sep 13, 2021	323.85	328.49	321.61	328.00	7,690	+3.87(+1.19%)
Sep 10, 2021	324.66	325.70	322.25	324.13	2,385	+6.87(+2.16%)
Sep 09, 2021	317.94	323.99	316.81	317.27	3,009	+0.24(+0.07%)
Sep 08, 2021	316.33	317.61	313.85	317.03	8,216	-0.99(-0.31%)
Sep 07, 2021	320.16	321.00	318.02	318.02	21,746	+0.24(+0.08%)
Sep 03, 2021	317.83	319.93	316.86	317.78	6,252	-1.93(-0.60%)
Sep 02, 2021	319.61	328.81	319.61	319.71	21,121	+1.53(+0.48%)
Sep 01, 2021	318.57	321.85	315.54	318.18	20,856	+4.86(+1.55%)
Aug 31, 2021	313.19	318.14	312.14	313.32	22,645	-1.18(-0.38%)
Aug 30, 2021	303.06	314.83	303.06	314.50	2,158	+4.89(+1.58%)
Aug 27, 2021	309.79	314.05	307.66	309.61	6,846	+3.74(+1.22%)
Aug 26, 2021	308.80	311.00	305.64	305.87	55,567	-3.13(-1.01%)
Aug 25, 2021	311.75	311.75	305.45	309.00	15,880	-0.62(-0.20%)
Aug 24, 2021	300.39	309.81	300.39	309.62	2,410	+4.00(+1.31%)
Aug 23, 2021	307.30	311.46	305.14	305.62	9,360	+1.25(+0.41%)
Aug 20, 2021	303.10	305.85	303.05	304.37	3,596	-2.73(-0.89%)
Aug 19, 2021	304.68	309.33	304.60	307.10	4,623	-9.42(-2.98%)
Aug 18, 2021	313.66	317.19	310.80	316.52	4,053	+4.28(+1.37%)
Aug 17, 2021	321.69	321.69	312.24	312.24	5,157	-3.56(-1.13%)
Aug 16, 2021	315.57	321.76	311.99	315.80	9,013	+0.31(+0.10%)
Aug 13, 2021	317.52	318.59	311.49	315.50	3,266	-3.50(-1.10%)
Aug 12, 2021	317.66	321.77	313.85	319.00	2,952	+7.76(+2.49%)
Aug 11, 2021	311.27	316.08	309.77	311.24	2,074	+4.23(+1.38%)
Aug 10, 2021	310.69	313.81	305.27	307.01	5,180	+0.34(+0.11%)
Aug 09, 2021	311.00	316.94	305.86	306.67	2,585	+1.70(+0.56%)
Aug 06, 2021	303.04	307.33	303.04	304.97	4,530	+1.36(+0.45%)
Aug 05, 2021	299.95	303.87	298.00	303.61	1,820	+5.53(+1.86%)
Aug 04, 2021	301.39	301.39	298.00	298.08	3,332	-0.92(-0.31%)
Aug 03, 2021	299.51	299.89	298.00	299.00	2,739	-0.52(-0.17%)
Aug 02, 2021	302.00	302.99	299.52	299.52	3,372	-2.48(-0.82%)
Jul 30, 2021	303.19	303.84	302.00	302.00	3,665	-7.23(-2.34%)
Jul 29, 2021	308.39	309.23	304.00	309.23	7,910	-2.20(-0.71%)
Jul 28, 2021	314.34	321.77	308.50	311.43	5,787	-3.16(-1.00%)
Jul 27, 2021	313.25	318.58	313.00	314.59	12,595	+1.36(+0.43%)
Jul 26, 2021	314.60	318.38	311.66	313.23	2,418	-0.77(-0.25%)
Jul 23, 2021	313.99	315.99	310.65	314.00	2,761	+0.62(+0.20%)
Jul 22, 2021	317.00	317.00	312.61	313.38	3,932	-0.99(-0.31%)
Jul 21, 2021	311.14	314.44	308.96	314.37	3,624	+8.13(+2.65%)
Jul 20, 2021	302.41	307.12	301.95	306.24	7,296	+1.90(+0.62%)
Jul 19, 2021	301.86	306.10	300.00	304.34	5,078	-4.16(-1.35%)
Jul 16, 2021	311.02	312.50	308.00	308.50	4,473	-4.02(-1.29%)
Jul 15, 2021	313.90	316.53	312.50	312.52	2,285	-1.47(-0.47%)
Jul 14, 2021	316.10	316.70	311.61	313.99	16,499	-7.94(-2.47%)
Jul 13, 2021	315.93	321.99	314.90	321.93	2,136	+5.22(+1.65%)
Jul 12, 2021	312.44	316.72	311.21	316.71	2,745	+7.71(+2.50%)
Jul 09, 2021	305.15	312.44	305.15	309.00	2,167	+6.69(+2.21%)
Jul 08, 2021	303.84	306.50	300.51	302.31	3,297	-4.08(-1.33%)
Jul 07, 2021	306.45	309.00	305.18	306.39	3,464	+4.39(+1.45%)
Jul 06, 2021	305.20	306.84	299.95	302.00	2,903	-1.00(-0.33%)
Jul 02, 2021	301.30	305.60	299.77	303.00	7,515	+2.17(+0.72%)

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