Is Ashtead Group plc (ASHTY) a Buy, Sell, or Hold?
OTC : ASHTY
Ashtead Group plc — Stock Chart
$71.8 USD
-$1.88 (-2.55%)
- Volume
- 133.56K
- Average Volume
- 24.95K
- Market Capitalization
- $30.9B
- P/E Ratio
- 8.31
- Dividend Yield
- 1.53%
- Price Target
- Year High
- $310.30
- Year Low
- $70.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.11
- Current Ratio
- $1.28
ASHTY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-02-09 | $67.77 | $69.70 | 2.85% | 115.37K |
| 2026-02-06 | $66.86 | $67.67 | 1.21% | 55168 |
| 2026-02-05 | $66.43 | $66.65 | 0.33% | 90156 |
| 2026-02-04 | $67.41 | $69.43 | 3.00% | 185.16K |
| 2026-02-03 | $64.15 | $67.27 | 4.86% | 177.28K |
| 2026-02-02 | $65.69 | $65.47 | -0.33% | 70552 |
| 2026-01-30 | $65.65 | $63.36 | -3.49% | 115.88K |
| 2026-01-29 | $68.08 | $65.98 | -3.08% | 239.1K |
| 2026-01-28 | $71.37 | $70.98 | -0.55% | 229.98K |
| 2026-01-27 | $70.52 | $69.49 | -1.46% | 240.37K |
| 2026-01-26 | $71.58 | $70.44 | -1.59% | 162.33K |
| 2026-01-23 | $72.00 | $72.54 | 0.75% | 340.37K |
| 2026-01-22 | $71.15 | $71.93 | 1.10% | 323.13K |
| 2026-01-21 | $69.07 | $70.00 | 1.35% | 462.17K |
| 2026-01-20 | $68.45 | $68.45 | 0.00% | 485.6K |
| 2026-01-16 | $72.04 | $71.95 | -0.12% | 268.2K |
| 2026-01-15 | $72.05 | $71.62 | -0.60% | 144.57K |
| 2026-01-14 | $72.05 | $71.80 | -0.35% | 139.59K |
| 2026-01-13 | $73.40 | $73.68 | 0.38% | 154.14K |
| 2026-01-12 | $74.06 | $74.18 | 0.16% | 306.17K |
| 2026-01-09 | $75.51 | $76.33 | 1.09% | 149.82K |
| 2026-01-08 | $72.62 | $75.57 | 4.06% | 116.08K |
| 2026-01-07 | $74.27 | $75.54 | 1.71% | 123.71K |
| 2026-01-06 | $74.41 | $76.17 | 2.37% | 152.14K |
| 2026-01-05 | $71.05 | $73.09 | 2.87% | 139.8K |
| 2026-01-02 | $69.00 | $70.20 | 1.74% | 130.37K |
| 2025-12-31 | $70.71 | $70.74 | 0.04% | 133.76K |
| 2025-12-30 | $70.15 | $70.26 | 0.16% | 53800 |
| 2025-12-29 | $70.53 | $70.31 | -0.31% | 42000 |
| 2025-12-26 | $71.58 | $71.25 | -0.46% | 28940 |
| 2025-12-24 | $70.86 | $71.30 | 0.62% | 13996 |
| 2025-12-23 | $70.31 | $71.30 | 1.41% | 119.13K |
| 2025-12-22 | $72.32 | $72.04 | -0.39% | 181.12K |
| 2025-12-19 | $72.66 | $73.50 | 1.16% | 320.45K |
| 2025-12-18 | $72.58 | $74.25 | 2.30% | 222.89K |
| 2025-12-17 | $72.92 | $72.31 | -0.84% | 416.83K |
| 2025-12-16 | $70.68 | $72.10 | 2.01% | 79272 |
| 2025-12-15 | $69.25 | $69.53 | 0.40% | 243.1K |
| 2025-12-12 | $68.61 | $69.05 | 0.64% | 236.82K |
| 2025-12-11 | $66.90 | $67.11 | 0.31% | 106.93K |
| 2025-12-10 | $63.65 | $63.65 | 0.00% | - |
| 2025-12-09 | $64.19 | $63.65 | -0.84% | 40800 |
| 2025-12-08 | $64.34 | $64.51 | 0.26% | 84400 |
| 2025-12-05 | $63.66 | $63.70 | 0.06% | 148.4K |
| 2025-12-04 | $64.75 | $64.66 | -0.14% | 76000 |
| 2025-12-03 | $61.56 | $62.91 | 2.19% | 60872 |
| 2025-12-02 | $62.30 | $62.43 | 0.21% | 124.4K |
| 2025-12-01 | $63.50 | $63.70 | 0.31% | 155.64K |
| 2025-11-28 | $64.07 | $64.56 | 0.76% | 34180 |
| 2025-11-26 | $63.33 | $63.88 | 0.87% | 42800 |
| 2025-11-25 | $62.82 | $63.24 | 0.67% | 39600 |
| 2025-11-24 | $61.86 | $62.32 | 0.74% | 56404 |
| 2025-11-21 | $61.34 | $62.48 | 1.86% | 47320 |
| 2025-11-20 | $61.73 | $59.83 | -3.08% | 40820 |
| 2025-11-19 | $60.72 | $61.12 | 0.66% | 44000 |
| 2025-11-18 | $61.18 | $61.46 | 0.46% | 39756 |
| 2025-11-17 | $62.98 | $62.84 | -0.22% | 61612 |
| 2025-11-14 | $63.00 | $64.10 | 1.75% | 93248 |
| 2025-11-13 | $64.53 | $63.29 | -1.92% | 62400 |
| 2025-11-12 | $64.03 | $64.33 | 0.47% | 43708 |
| 2025-11-11 | $63.97 | $64.76 | 1.23% | 26400 |
| 2025-11-10 | $63.64 | $63.98 | 0.53% | 29600 |
| 2025-11-07 | $62.25 | $62.22 | -0.05% | 29740 |
| 2025-11-06 | $63.37 | $62.79 | -0.92% | 37348 |
| 2025-11-05 | $64.58 | $64.46 | -0.19% | 55304 |
| 2025-11-04 | $64.13 | $63.88 | -0.39% | 116.83K |
| 2025-11-03 | $66.45 | $65.18 | -1.91% | 160K |
| 2025-10-31 | $67.06 | $67.50 | 0.66% | 45324 |
| 2025-10-30 | $68.05 | $67.63 | -0.62% | 107.2K |
| 2025-10-29 | $67.04 | $68.22 | 1.76% | 45232 |
| 2025-10-28 | $68.61 | $68.50 | -0.16% | 104.4K |
| 2025-10-27 | $71.13 | $70.22 | -1.28% | 153.6K |
| 2025-10-24 | $71.56 | $71.12 | -0.61% | 18480 |
| 2025-10-23 | $71.36 | $71.16 | -0.28% | 82816 |
| 2025-10-22 | $73.33 | $73.25 | -0.11% | 63776 |
| 2025-10-21 | $72.71 | $72.64 | -0.10% | 35220 |
| 2025-10-20 | $72.43 | $72.71 | 0.39% | 13212 |
| 2025-10-17 | $71.88 | $72.47 | 0.82% | 26000 |
| 2025-10-16 | $71.85 | $72.79 | 1.31% | 54800 |
| 2025-10-15 | $71.15 | $71.66 | 0.72% | 223.6K |
| 2025-10-14 | $68.93 | $69.50 | 0.83% | 23600 |
| 2025-10-13 | $69.64 | $69.77 | 0.19% | 48940 |
| 2025-10-10 | $69.94 | $68.16 | -2.55% | 54400 |
| 2025-10-09 | $70.08 | $68.88 | -1.71% | 270K |
| 2025-10-08 | $69.27 | $70.60 | 1.92% | 374.48K |
| 2025-10-07 | $68.68 | $69.37 | 1.00% | 175.2K |
| 2025-10-06 | $68.42 | $68.23 | -0.28% | 26800 |
| 2025-10-03 | $67.80 | $68.72 | 1.36% | 24156 |
| 2025-10-02 | $67.22 | $67.33 | 0.16% | 73200 |
| 2025-10-01 | $68.54 | $68.15 | -0.57% | 256.48K |