La bourse est fermée

Ashtead Group plc (ASHTF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
75,69+3,67 (+5,09 %)
À la clôture : 01:06PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202475,0176,5275,0175,6975,691 514
25 avr. 202472,0272,0272,0272,0272,02200
24 avr. 202470,8772,0870,8471,2671,267 500
23 avr. 202472,0872,0872,0872,0872,083 500
22 avr. 202468,3768,6368,3768,6368,63600
19 avr. 202469,9569,9569,9569,9569,95-
18 avr. 202469,9569,9569,9569,9569,95-
17 avr. 202470,4770,9569,9569,9569,951 300
16 avr. 202469,8470,9269,8470,5870,583 200
15 avr. 202471,5071,5071,0871,0871,08500
12 avr. 202471,9771,9771,9771,9771,9712 300
11 avr. 202471,8972,8771,8972,6372,63900
10 avr. 202473,4873,4871,5071,5071,50900
09 avr. 202474,3875,0071,8672,8372,832 400
08 avr. 202473,2773,2772,3572,9072,902 100
05 avr. 202471,9373,2771,9373,2773,271 600
04 avr. 202472,4072,9172,4072,9172,91800
03 avr. 202471,3471,3470,3070,3070,30600
02 avr. 202469,8571,2569,8570,8570,85700
01 avr. 202473,3673,3669,5071,1071,102 600
28 mars 202472,2072,3870,9872,3872,388 700
27 mars 202470,7171,1969,9571,1971,192 700
26 mars 202471,4572,0070,7971,1271,122 400
25 mars 202471,2771,2771,2771,2771,27100
22 mars 202471,2971,2970,6670,6670,66500
21 mars 202471,3571,5770,0470,6070,60800
20 mars 202471,0871,5870,1871,0871,081 400
19 mars 202466,8267,5266,8267,5267,521 800
18 mars 202466,3867,1866,3866,4766,471 800
15 mars 202465,8966,6865,8966,5066,50900
14 mars 202465,9165,9165,9165,9165,911 100
13 mars 202465,9766,2165,9766,2166,2141 600
12 mars 202466,0666,0665,8065,9265,92900
11 mars 202464,9865,7263,7964,2964,292 700
08 mars 202465,6765,6764,5865,4165,411 600
07 mars 202465,5766,6464,3865,7765,7716 700
06 mars 202466,4966,4965,0065,9565,9556 900
05 mars 202467,5867,5865,2065,2065,201 100
04 mars 202472,5073,9071,6871,6871,6821 100
01 mars 202472,9873,4772,4672,4672,4620 900
29 févr. 202472,9872,9870,8670,8670,862 100
28 févr. 202468,7870,1168,7870,0070,001 100
27 févr. 202470,7770,7768,8068,8068,801 800
26 févr. 202469,0770,7869,0770,7870,782 400
23 févr. 202470,6370,6369,2569,2569,252 900
22 févr. 202470,2870,3069,8069,8069,8022 200
21 févr. 202468,0768,8367,6967,6967,692 400
20 févr. 202466,6768,2166,4866,4866,482 000
16 févr. 202466,6768,7766,6767,4267,424 600
15 févr. 202466,1967,0866,1966,3366,3321 500
14 févr. 202464,8165,9864,0864,9164,916 400
13 févr. 202464,5064,6864,4864,6864,682 500
12 févr. 202467,1067,8866,6566,7766,771 600
09 févr. 202466,9466,9465,7865,7865,78800
08 févr. 202467,5067,6566,8667,6567,652 000
07 févr. 202466,8067,2466,8067,2467,24700
06 févr. 202466,6866,6865,2565,2565,251 100
05 févr. 202465,2565,2563,7863,9063,901 600
02 févr. 202467,4967,6066,6767,6067,601 200
01 févr. 202467,1668,3567,1668,3568,35300
31 janv. 202467,7767,7767,1767,1767,17600
30 janv. 202468,1268,1268,1268,1268,12200
29 janv. 202466,7466,9966,7466,9966,99300
26 janv. 202466,7567,6866,7567,3967,396 400
25 janv. 202463,3866,1063,3866,0566,058 700
24 janv. 202462,7862,7862,3062,3062,30400
23 janv. 202462,7062,7060,4061,1561,151 600
22 janv. 202462,3462,3461,0561,0561,051 200
19 janv. 202461,7261,9761,7261,9661,961 200
18 janv. 202462,4362,4362,4362,4362,43200
17 janv. 202460,1261,4159,6060,2560,253 300
16 janv. 202461,4562,5860,9562,1062,106 700
12 janv. 202463,2263,3962,6262,7462,741 700
11 janv. 202463,3463,3462,7862,7862,785 400
11 janv. 20240.158 Dividende
10 janv. 202463,1063,1063,0063,0062,848 700
09 janv. 202465,2365,2365,2365,2365,07-
08 janv. 202464,5165,2364,5165,2365,07700
05 janv. 202466,7466,7465,9765,9765,80800
04 janv. 202466,3867,5766,3867,5767,403 700
03 janv. 202466,9267,0866,9267,0866,911 100
02 janv. 202467,3068,1567,3068,1567,982 500
29 déc. 202370,5070,5070,5070,5070,32400
28 déc. 202370,7170,7170,7170,7170,53100
27 déc. 202370,8470,8469,8470,1169,931 300
26 déc. 202369,3669,3667,5567,5567,38400
22 déc. 202370,3970,3970,3970,3970,21200
21 déc. 202369,7269,7269,3269,3269,15300
20 déc. 202370,5570,7069,2869,2869,114 800
19 déc. 202369,9870,1868,1368,3968,223 100
18 déc. 202368,2569,0168,2569,0068,83700
15 déc. 202370,0870,0869,7069,7069,53400
14 déc. 202367,2570,4467,2570,4470,263 000
13 déc. 202363,3863,3862,6063,0862,921 700
12 déc. 202364,3364,3362,2162,2162,053 300
11 déc. 202364,8764,8763,7163,7163,553 600
08 déc. 202364,3564,3564,3564,3564,19100
07 déc. 202361,5061,5961,2461,2461,092 800
06 déc. 202360,8560,8560,8560,8560,7012 700
05 déc. 202360,2660,2659,5759,5759,42600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...