Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashted Group Plc (OP: ASHTF )

72.69 UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 16, 2018 29.65 29.65 29.65 0 +0.60(+2.07%)
Apr 12, 2018 29.05 29.05 29.05 66 +0.88(+3.14%)
Apr 09, 2018 28.17 28.17 28.17 0 +0.39(+1.42%)
Apr 05, 2018 27.77 27.77 27.77 0 +0.93(+3.48%)
Apr 04, 2018 26.84 26.84 26.84 26.84 127 -0.48(-1.77%)
Apr 03, 2018 27.32 27.32 27.32 27.32 327 +0.07(+0.27%)
Mar 29, 2018 27.25 27.25 27.25 8 +0.10(+0.37%)
Mar 28, 2018 27.15 27.15 27.15 27.15 910 -0.46(-1.67%)
Mar 27, 2018 27.61 27.61 27.61 27.61 840 +0.59(+2.17%)
Mar 23, 2018 27.02 27.02 27.02 90 -0.58(-2.08%)
Mar 21, 2018 27.60 27.60 27.60 0 -0.40(-1.43%)
Mar 16, 2018 28.00 28.00 28.00 0 +0.11(+0.39%)
Mar 15, 2018 27.90 27.90 27.89 27.89 1,469 +0.19(+0.69%)
Mar 12, 2018 27.70 27.70 27.70 0 +0.05(+0.18%)
Mar 09, 2018 27.65 27.65 27.65 27.65 761 -1.14(-3.96%)
Feb 26, 2018 28.79 28.79 28.79 79 -0.51(-1.74%)
Feb 21, 2018 29.30 29.30 29.30 0 +0.50(+1.74%)
Feb 20, 2018 28.89 29.15 28.80 28.80 2,313 +0.64(+2.29%)
Feb 14, 2018 28.16 28.16 28.16 0 +1.55(+5.81%)
Feb 09, 2018 26.61 26.61 26.61 0 -0.84(-3.06%)
Feb 08, 2018 27.45 27.45 27.45 27.45 166 -1.05(-3.68%)
Feb 07, 2018 28.50 28.50 28.50 28.50 105 -0.15(-0.52%)
Feb 06, 2018 28.65 28.65 28.65 28.65 350 +0.40(+1.42%)
Feb 05, 2018 28.25 28.25 28.25 28.25 323 -0.35(-1.22%)
Feb 02, 2018 28.77 28.80 28.60 28.60 400 -1.10(-3.70%)
Feb 01, 2018 29.70 29.70 29.70 29.70 445 -0.25(-0.83%)
Jan 31, 2018 29.95 29.95 29.95 29.95 276 +0.18(+0.59%)
Jan 30, 2018 29.50 29.77 29.50 29.77 1,484 +0.01(+0.05%)
Jan 29, 2018 30.30 30.30 29.76 29.76 3,517 -0.54(-1.78%)
Jan 26, 2018 30.26 30.30 30.26 30.30 631 +0.80(+2.71%)
Jan 22, 2018 29.50 29.50 29.50 0 -0.15(-0.51%)
Jan 18, 2018 29.65 29.65 29.65 329 -0.40(-1.33%)
Jan 17, 2018 29.65 30.05 29.65 30.05 515 +1.37(+4.78%)
Jan 12, 2018 28.68 28.68 28.68 110 +0.63(+2.25%)
Jan 11, 2018 28.00 28.05 28.00 28.05 1,002 +0.55(+2.00%)
Jan 08, 2018 27.50 27.50 27.50 3 +0.74(+2.75%)
Jan 02, 2018 26.76 26.76 26.76 13 +0.46(+1.76%)
Dec 22, 2017 26.30 26.30 26.30 0 -0.24(-0.90%)
Dec 21, 2017 26.54 26.54 26.54 26.54 500 +0.34(+1.30%)
Dec 20, 2017 26.38 26.38 26.20 26.20 462 -0.22(-0.84%)
Dec 19, 2017 26.42 26.42 26.42 26.42 419 +0.42(+1.62%)
Dec 14, 2017 26.00 26.00 26.00 25 -0.12(-0.48%)
Dec 13, 2017 26.40 26.40 25.90 26.12 1,174 -1.52(-5.52%)
Dec 12, 2017 27.27 27.65 27.27 27.65 175,527 +1.00(+3.75%)
Dec 11, 2017 26.65 26.65 26.65 26.65 400 -0.07(-0.27%)
Dec 07, 2017 26.72 26.72 26.72 50 +0.58(+2.23%)
Dec 01, 2017 26.14 26.14 26.14 0 +0.73(+2.87%)
Nov 17, 2017 25.41 25.41 25.41 0 +0.27(+1.07%)
Nov 16, 2017 25.14 25.14 25.14 25.14 100 -0.26(-1.02%)
Nov 10, 2017 25.40 25.40 25.40 65 -0.10(-0.39%)
Nov 09, 2017 25.50 25.50 25.50 25.50 1,925 -0.05(-0.20%)
Nov 02, 2017 25.55 25.55 25.55 769 -0.52(-1.98%)
Nov 01, 2017 26.07 26.07 26.07 26.07 383 +0.16(+0.61%)
Oct 31, 2017 25.80 25.91 25.80 25.91 6,300 +0.04(+0.15%)
Oct 26, 2017 25.87 25.87 25.87 25 +0.11(+0.42%)
Oct 25, 2017 25.69 25.76 25.69 25.76 3,733 +0.78(+3.12%)
Oct 19, 2017 24.98 24.98 24.98 24 +0.44(+1.79%)
Oct 18, 2017 24.54 24.54 24.54 24.54 178 +0.00(+0.00%)
Oct 16, 2017 24.54 24.54 24.54 391 -0.16(-0.65%)
Oct 11, 2017 24.70 24.70 24.70 0 +0.30(+1.23%)
Oct 09, 2017 24.40 24.40 24.40 3 +0.15(+0.62%)
Oct 06, 2017 24.25 24.25 24.25 24.25 123 -0.50(-2.02%)
Oct 03, 2017 24.75 24.75 24.75 75 +0.96(+4.06%)
Oct 02, 2017 23.79 23.79 23.79 23.79 272 -0.21(-0.90%)
Sep 29, 2017 24.00 24.00 24.00 24.00 154 +0.20(+0.84%)
Sep 27, 2017 23.80 23.80 23.80 72 +0.03(+0.11%)
Sep 25, 2017 23.77 23.77 23.77 40,537 -0.53(-2.16%)
Sep 22, 2017 24.30 24.30 24.30 24.30 211 -0.05(-0.19%)
Sep 21, 2017 24.35 24.35 24.35 24.35 463 +0.25(+1.02%)
Sep 20, 2017 24.10 24.10 24.10 24.10 436 +0.08(+0.33%)
Sep 19, 2017 24.00 24.02 24.00 24.02 732 +0.42(+1.78%)
Sep 18, 2017 23.85 23.85 23.60 23.60 4,249 +0.16(+0.68%)
Sep 14, 2017 23.44 23.44 23.44 0 +0.38(+1.65%)
Sep 13, 2017 23.54 23.59 23.06 23.06 22,155 +0.71(+3.18%)
Sep 11, 2017 22.35 22.35 22.35 19 +0.05(+0.22%)
Sep 08, 2017 22.30 22.30 22.30 22.30 400 +0.27(+1.23%)
Sep 07, 2017 21.99 22.03 21.99 22.03 2,460 +0.69(+3.23%)
Aug 31, 2017 21.34 21.34 21.34 117 +0.64(+3.09%)
Aug 28, 2017 20.70 20.70 20.70 50 +0.02(+0.10%)
Aug 25, 2017 20.51 20.68 20.51 20.68 1,200 +0.44(+2.17%)
Aug 23, 2017 20.24 20.24 20.24 16,246 -0.28(-1.36%)
Aug 22, 2017 20.52 20.52 20.52 20.52 246 -0.05(-0.24%)
Aug 17, 2017 20.57 20.57 20.57 0 -0.13(-0.63%)
Aug 14, 2017 20.70 20.70 20.70 0 -0.61(-2.86%)
Aug 04, 2017 21.31 21.31 21.31 0 -0.32(-1.48%)
Jul 26, 2017 21.63 21.63 21.63 78 -0.09(-0.41%)
Jul 24, 2017 21.72 21.72 21.72 0 +0.17(+0.79%)
Jul 17, 2017 21.55 21.55 21.55 0 +1.46(+7.27%)
Jul 10, 2017 20.09 20.09 20.09 80 -0.16(-0.79%)
Jul 06, 2017 20.25 20.25 20.25 0 -0.60(-2.88%)
Jul 03, 2017 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jun 30, 2017 20.85 20.85 20.85 52 +0.87(+4.35%)
Jun 27, 2017 19.98 19.98 19.98 0 -0.52(-2.54%)
Jun 26, 2017 20.50 20.50 20.50 20.50 895 +0.05(+0.24%)
Jun 16, 2017 20.45 20.45 20.45 653 -0.15(-0.73%)
Jun 15, 2017 20.60 20.60 20.60 20.60 226 -0.40(-1.90%)
Jun 12, 2017 21.00 21.00 21.00 218 +0.23(+1.11%)
Jun 02, 2017 20.77 20.77 20.77 0 +0.37(+1.81%)
May 24, 2017 20.40 20.40 20.40 0 -0.05(-0.24%)
May 12, 2017 20.45 20.45 20.45 5 -0.32(-1.54%)
May 11, 2017 20.77 20.77 20.77 20.77 80,976 -0.16(-0.76%)
May 10, 2017 20.93 20.93 20.93 20.93 111 +0.09(+0.43%)
May 08, 2017 20.84 20.84 20.84 0 -0.10(-0.48%)
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.