Get the Stockscreener App
56.61
2.60%
-1.51
Ashtead Group plc Stock (ASHTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $58.45 | $56.61 | $1.84 | 4,636.0 | -2.60% |
| May 16, 2025 | $58.70 | $58.05 | $0.65 | 984.0 | -0.39% |
| May 15, 2025 | $59.95 | $58.35 | $1.60 | 706.0 | -1.44% |
| May 14, 2025 | $59.40 | $58.75 | $0.65 | 722.0 | -1.19% |
| May 13, 2025 | $59.91 | $58.37 | $1.54 | 10,414.0 | +2.24% |
| May 12, 2025 | $58.66 | $56.93 | $1.73 | 10,770.0 | +5.49% |
| May 09, 2025 | $56.55 | $54.03 | $2.52 | 11,163.0 | -2.53% |
| May 08, 2025 | $57.07 | $55.10 | $1.97 | 10,157.0 | +6.38% |
| May 07, 2025 | $55.15 | $53.57 | $1.58 | 13,446.0 | -1.45% |
| May 06, 2025 | $55.05 | $53.16 | $1.89 | 11,454.0 | -0.80% |
| May 05, 2025 | $56.75 | $54.67 | $2.08 | 8,386.0 | -0.92% |
| May 02, 2025 | $56.15 | $54.45 | $1.70 | 10,755.0 | +5.03% |
| May 01, 2025 | $56.10 | $52.20 | $3.90 | 9,625.0 | +0.96% |
| Apr 30, 2025 | $55.00 | $52.16 | $2.84 | 1,875.0 | -1.44% |
| Apr 29, 2025 | $54.95 | $52.91 | $2.04 | 9,962.0 | -5.50% |
| Apr 28, 2025 | $56.00 | $54.60 | $1.40 | 6,366.0 | +2.38% |
| Apr 25, 2025 | $55.55 | $54.67 | $0.88 | 5,420.0 | -1.53% |
Ashtead Group plc Stock (ASHTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ashtead Group plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ASHTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ashtead Group plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ashtead Group plc Stock (ASHTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $59.95 | $52.20 | $7.75 | 103,218.0 | +8.53% |
| Apr, 2025 | $56.00 | $45.51 | $10.49 | 843,661.0 | -3.85% |
| Mar, 2025 | $63.13 | $53.10 | $10.03 | 388,228.0 | -9.34% |
| Feb, 2025 | $66.75 | $59.18 | $7.57 | 163,931.0 | -8.99% |
| Jan, 2025 | $69.12 | $58.80 | $10.32 | 248,256.0 | +6.79% |
Ashtead Group plc Stock (ASHTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $82.90 | $61.15 | $21.75 | 255,866.0 | -23.74% |
| Nov, 2024 | $83.00 | $75.34 | $7.66 | 575,006.0 | +8.62% |
| Oct, 2024 | $78.25 | $73.16 | $5.09 | 73,325.0 | -5.24% |
| Sep, 2024 | $78.99 | $66.79 | $12.20 | 62,098.0 | +11.20% |
| Aug, 2024 | $72.78 | $64.00 | $8.78 | 139,118.0 | -1.34% |
| Jul, 2024 | $72.00 | $63.91 | $8.09 | 104,017.0 | +7.31% |
| Jun, 2024 | $73.00 | $65.91 | $7.09 | 66,202.0 | -7.69% |
| May, 2024 | $77.90 | $68.14 | $9.76 | 30,991.0 | -0.95% |
| Apr, 2024 | $76.52 | $68.37 | $8.15 | 49,950.0 | +1.39% |
| Mar, 2024 | $73.90 | $63.79 | $10.11 | 185,787.0 | +2.15% |
| Feb, 2024 | $72.98 | $63.78 | $9.20 | 81,135.0 | +5.49% |
| Jan, 2024 | $68.15 | $59.60 | $8.55 | 55,389.0 | -4.72% |
Ashtead Group plc Stock (ASHTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.84 | $59.57 | $11.27 | 49,484.0 | +17.35% |
| Nov, 2023 | $67.13 | $57.94 | $9.19 | 129,636.0 | +5.75% |
| Oct, 2023 | $62.31 | $56.01 | $6.30 | 34,211.0 | -7.12% |
| Sep, 2023 | $70.83 | $59.85 | $10.98 | 185,265.0 | -12.32% |
| Aug, 2023 | $74.37 | $67.50 | $6.87 | 17,326.0 | -6.95% |
| Jul, 2023 | $74.97 | $63.72 | $11.25 | 38,322.0 | +8.49% |
| Jun, 2023 | $70.00 | $63.00 | $7.00 | 16,284.0 | +14.21% |
| May, 2023 | $63.39 | $56.53 | $6.86 | 30,331.0 | +5.80% |
| Apr, 2023 | $61.26 | $54.80 | $6.46 | 36,178.0 | -5.48% |
| Mar, 2023 | $70.65 | $57.91 | $12.74 | 29,161.0 | -4.81% |
| Feb, 2023 | $69.50 | $63.56 | $5.94 | 24,468.0 | -3.40% |
| Jan, 2023 | $67.89 | $58.72 | $9.17 | 12,922.0 | +17.50% |
0.20%
9.45%
Cap:
|
Volume (24h):