Skip to main content

Ashted Group Plc (OP: ASHTF )

74.85 -1.53 (-2.00%)
Streaming Delayed Price Updated: 3:44 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 52.20 52.20 52.20 52.20 47,158 +1.13(+2.21%)
May 27, 2022 51.05 51.07 51.05 51.07 1,668 +0.87(+1.73%)
May 26, 2022 49.67 50.20 49.67 50.20 2,984 +1.20(+2.45%)
May 25, 2022 49.00 49.69 48.17 49.00 14,538 -0.55(-1.11%)
May 24, 2022 47.82 49.55 47.82 49.55 463 -0.69(-1.37%)
May 23, 2022 49.65 50.24 49.10 50.24 40,528 +3.01(+6.37%)
May 20, 2022 47.23 47.23 47.23 47.23 34,119 +0.68(+1.47%)
May 19, 2022 46.55 46.55 46.55 46.55 34,745 -1.45(-3.03%)
May 18, 2022 46.39 48.20 46.39 48.00 3,695 -0.04(-0.08%)
May 17, 2022 49.83 51.04 48.00 48.04 5,685 +1.71(+3.69%)
May 16, 2022 49.02 49.10 46.33 46.33 4,402 -1.51(-3.16%)
May 13, 2022 48.45 48.94 47.84 47.84 2,940 +0.50(+1.06%)
May 12, 2022 46.25 47.34 46.25 47.34 2,965 +0.33(+0.70%)
May 11, 2022 47.01 48.32 47.01 47.01 832 +1.43(+3.14%)
May 10, 2022 45.58 45.58 45.54 45.58 2,499 -1.15(-2.46%)
May 09, 2022 46.73 46.73 46.73 46.73 874 -2.76(-5.58%)
May 06, 2022 49.49 49.49 49.49 49.49 1,085 -1.76(-3.43%)
May 05, 2022 52.50 52.50 51.25 51.25 1,281 +0.41(+0.81%)
May 04, 2022 51.00 51.00 50.80 50.84 1,531 +0.00(+0.00%)
May 03, 2022 51.85 52.69 50.80 50.84 4,357 -1.93(-3.66%)
May 02, 2022 52.77 52.77 52.77 52.77 1,049 +1.97(+3.88%)
Apr 29, 2022 50.80 50.80 50.80 50.80 55,210 -2.07(-3.92%)
Apr 28, 2022 52.88 52.88 52.86 52.87 6,529 +1.82(+3.57%)
Apr 27, 2022 53.83 53.83 51.05 51.05 9,735 -2.75(-5.11%)
Apr 26, 2022 53.80 53.80 53.80 53.80 224 -3.50(-6.11%)
Apr 25, 2022 57.05 57.32 56.00 57.30 2,065 -4.55(-7.36%)
Apr 22, 2022 61.85 61.85 61.85 61.85 610 -1.00(-1.59%)
Apr 21, 2022 62.85 62.85 62.85 62.85 3,812 +0.50(+0.80%)
Apr 20, 2022 62.50 62.77 61.13 62.35 7,408 +2.28(+3.80%)
Apr 19, 2022 58.50 60.07 58.50 60.07 1,661 +1.83(+3.14%)
Apr 18, 2022 58.24 58.24 58.24 58.24 623 -3.31(-5.38%)
Apr 14, 2022 61.54 61.55 61.54 61.55 923 +0.90(+1.48%)
Apr 13, 2022 60.30 60.65 59.75 60.65 970 +1.16(+1.95%)
Apr 12, 2022 58.41 59.49 58.40 59.49 2,774 -0.09(-0.15%)
Apr 11, 2022 59.58 59.58 59.58 59.58 515 -1.29(-2.12%)
Apr 08, 2022 60.87 60.87 60.87 60.87 662 -0.13(-0.22%)
Apr 07, 2022 61.00 61.00 61.00 61.00 141 +1.05(+1.75%)
Apr 06, 2022 59.28 59.95 57.85 59.95 7,765 -2.07(-3.34%)
Apr 05, 2022 62.44 62.44 61.90 62.02 3,518 -1.83(-2.87%)
Apr 04, 2022 64.35 64.35 63.85 63.85 528 +0.25(+0.39%)
Apr 01, 2022 63.60 63.60 63.60 63.60 429 +0.40(+0.63%)
Mar 31, 2022 63.20 63.20 63.20 63.20 742 -3.14(-4.73%)
Mar 30, 2022 66.34 66.34 66.34 66.34 1,006 +1.34(+2.06%)
Mar 29, 2022 65.00 65.00 65.00 65.00 3,963 -2.23(-3.32%)
Mar 25, 2022 67.23 66 -1.56(-2.27%)
Mar 23, 2022 68.79 5,557 -2.93(-4.09%)
Mar 22, 2022 71.92 71.92 70.94 71.72 2,200 -1.84(-2.49%)
Mar 18, 2022 73.56 89 +1.81(+2.52%)
Mar 16, 2022 71.75 108 +3.20(+4.67%)
Mar 15, 2022 68.89 69.13 67.71 68.55 5,144 +4.01(+6.21%)
Mar 14, 2022 64.54 64.54 64.54 64.54 313 +3.29(+5.37%)
Mar 11, 2022 61.17 61.25 61.17 61.25 3,829 -0.34(-0.55%)
Mar 10, 2022 61.59 61.59 61.59 61.59 3,252 -3.78(-5.78%)
Mar 09, 2022 65.55 66.45 62.11 65.37 5,105 +1.35(+2.11%)
Mar 08, 2022 63.01 64.10 63.01 64.02 5,065 +3.77(+6.26%)
Mar 07, 2022 60.25 63.50 60.25 60.25 738 +0.51(+0.85%)
Mar 04, 2022 59.81 59.90 59.74 59.74 6,449 -5.41(-8.30%)
Mar 03, 2022 65.15 65.15 65.15 65.15 963 -1.85(-2.76%)
Mar 02, 2022 67.00 67.00 67.00 67.00 377 +1.27(+1.93%)
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.