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

Ashted Group Plc (OP: ASHTF )

70.75 -1.94 (-2.66%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 3, 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 (%)
Jul 31, 2014 14.97 14.97 14.97 14.97 303 -0.93(-5.85%)
Jul 29, 2014 15.90 15.90 15.90 0 +0.14(+0.89%)
Jul 28, 2014 15.76 15.76 15.76 15.76 600 -0.29(-1.81%)
Jul 24, 2014 16.05 16.05 16.05 0 +0.20(+1.29%)
Jul 18, 2014 15.85 15.85 15.85 0 +0.65(+4.25%)
Jul 16, 2014 15.20 15.20 15.20 153 +0.10(+0.70%)
Jul 15, 2014 15.10 15.10 15.10 15.10 297 -0.10(-0.69%)
Jul 14, 2014 15.43 15.43 15.20 15.20 1,813 +0.06(+0.40%)
Jul 11, 2014 15.14 15.14 15.14 15.14 111 +0.19(+1.27%)
Jul 10, 2014 14.95 14.95 14.95 14.95 125 -0.81(-5.14%)
Jul 09, 2014 15.73 15.77 15.73 15.76 211,046 +0.20(+1.25%)
Jul 08, 2014 15.63 15.72 15.56 15.56 158,800 -0.44(-2.72%)
Jul 07, 2014 16.00 16.00 16.00 16.00 26,000 +0.02(+0.12%)
Jul 03, 2014 15.98 15.98 15.98 0 +1.23(+8.35%)
Jun 26, 2014 14.75 14.75 14.75 0 +0.65(+4.61%)
Jun 25, 2014 14.10 14.10 14.10 14.10 216 -0.52(-3.56%)
Jun 23, 2014 14.62 14.62 14.62 13 -0.09(-0.61%)
Jun 20, 2014 14.76 14.76 14.71 14.71 550 -0.11(-0.74%)
Jun 19, 2014 14.38 14.82 14.38 14.82 500 +0.72(+5.11%)
Jun 18, 2014 14.10 14.10 14.10 14.10 295 -0.08(-0.56%)
Jun 17, 2014 14.18 14.18 14.18 14.18 100 -1.08(-7.08%)
Jun 11, 2014 15.26 15.26 15.26 0 -0.22(-1.42%)
Jun 09, 2014 15.48 15.48 15.48 15.48 0 +0.61(+4.10%)
Jun 02, 2014 14.87 14.87 14.87 14.87 0 -0.03(-0.20%)
May 29, 2014 14.90 14.90 14.90 14.90 0 +0.01(+0.07%)
May 28, 2014 14.89 14.89 14.89 14.89 232 -0.13(-0.87%)
May 27, 2014 15.00 15.02 15.00 15.02 332 +0.56(+3.87%)
May 23, 2014 14.46 14.46 14.46 0 +0.79(+5.78%)
May 19, 2014 13.67 13.67 13.67 13.67 0 +0.21(+1.56%)
May 16, 2014 13.42 13.46 13.42 13.46 843 -0.02(-0.15%)
May 15, 2014 13.48 13.48 13.48 13.48 400 -0.99(-6.84%)
May 08, 2014 14.47 14.47 14.47 144 -0.18(-1.23%)
May 07, 2014 14.65 14.65 14.65 14.65 390 -0.27(-1.81%)
May 05, 2014 14.92 14.92 14.92 0 +0.33(+2.26%)
May 02, 2014 14.71 14.71 14.59 14.59 690 -0.27(-1.82%)
May 01, 2014 14.86 14.86 14.86 14.86 500 +0.78(+5.54%)
Apr 24, 2014 14.08 14.08 14.08 0 -0.67(-4.54%)
Apr 23, 2014 14.75 14.75 14.75 14.75 850 +0.79(+5.66%)
Apr 15, 2014 13.96 13.96 13.96 0 -2.18(-13.51%)
Apr 07, 2014 16.14 16.14 16.14 16.14 0 -0.20(-1.22%)
Apr 03, 2014 16.34 16.34 16.34 0 +0.42(+2.64%)
Mar 31, 2014 15.92 15.92 15.92 0 +0.00(+0.00%)
Mar 27, 2014 15.92 15.92 15.92 0 +0.75(+4.94%)
Mar 24, 2014 15.17 15.17 15.17 15.17 0 -0.70(-4.41%)
Mar 19, 2014 15.87 15.87 15.87 15.87 100 +0.15(+0.95%)
Mar 18, 2014 15.72 15.72 15.72 15.72 500 +0.24(+1.55%)
Mar 13, 2014 15.48 15.48 15.48 16 -0.32(-2.03%)
Mar 11, 2014 15.80 15.80 15.80 0 +0.07(+0.45%)
Mar 10, 2014 15.73 15.73 15.73 15.73 600 -0.09(-0.57%)
Mar 05, 2014 15.82 15.82 15.82 0 +0.05(+0.32%)
Mar 04, 2014 15.89 15.89 15.77 15.77 5,303 +1.23(+8.46%)
Feb 28, 2014 14.54 14.54 14.54 0 +0.16(+1.11%)
Feb 24, 2014 14.38 14.38 14.38 0 +0.31(+2.20%)
Feb 20, 2014 14.07 14.07 14.07 0 +0.23(+1.66%)
Feb 14, 2014 13.84 13.84 13.84 50 +0.84(+6.46%)
Feb 04, 2014 13.00 13.00 13.00 0 -0.07(-0.51%)
Jan 30, 2014 13.07 13.07 13.07 13.07 0 +0.18(+1.37%)
Jan 28, 2014 12.89 12.89 12.89 12.89 0 -0.02(-0.15%)
Jan 24, 2014 12.91 12.91 12.91 0 -0.26(-1.97%)
Jan 21, 2014 13.17 13.17 13.17 0 +0.41(+3.25%)
Jan 03, 2014 12.76 12.76 12.76 0 +0.04(+0.35%)
Dec 27, 2013 12.71 12.71 12.71 0 +0.17(+1.36%)
Dec 19, 2013 12.54 12.54 12.54 0 +0.32(+2.62%)
Dec 18, 2013 12.19 12.22 12.19 12.22 1,100 +0.47(+4.00%)
Dec 12, 2013 11.75 11.75 11.75 0 -0.12(-1.01%)
Dec 10, 2013 11.87 11.87 11.87 11.87 11 +0.09(+0.76%)
Dec 09, 2013 11.54 11.78 11.54 11.78 511 +0.77(+6.99%)
Dec 05, 2013 11.01 11.01 11.01 11.01 0 -0.05(-0.45%)
Dec 04, 2013 11.06 11.06 11.06 11.06 100 +0.33(+3.08%)
Nov 15, 2013 10.73 10.73 10.73 10.73 0 +0.05(+0.46%)
Nov 01, 2013 10.68 10.68 10.68 0 +0.08(+0.76%)
Oct 21, 2013 10.60 10.60 10.60 0 -0.22(-2.03%)
Oct 18, 2013 10.82 10.82 10.82 10.82 500 +0.57(+5.56%)
Oct 15, 2013 10.25 10.25 10.25 0 +0.09(+0.89%)
Oct 10, 2013 10.16 10.16 10.16 0 +0.81(+8.66%)
Oct 08, 2013 9.350 9.350 9.350 0 -0.58(-5.84%)
Oct 03, 2013 9.930 9.930 9.930 0 -0.15(-1.49%)
Sep 27, 2013 10.08 10.08 10.08 0 -0.61(-5.71%)
Sep 19, 2013 10.69 10.69 10.69 0 +0.69(+6.90%)
Sep 12, 2013 10.00 10.00 10.00 0 -0.74(-6.89%)
Sep 03, 2013 10.74 10.74 10.74 0 +0.52(+5.09%)
Aug 21, 2013 10.22 10.22 10.22 0 +0.29(+2.92%)
Aug 20, 2013 9.930 9.930 9.930 9.930 1,000 -0.56(-5.34%)
Aug 14, 2013 10.49 10.49 10.49 0 +0.17(+1.65%)
Aug 12, 2013 10.32 10.32 10.32 0 -0.06(-0.58%)
Aug 09, 2013 10.38 10.38 10.38 10.38 600 -0.37(-3.44%)
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.