Ashted Group Plc (OP: ASHTF )
73.94
-2.74
(-3.57%)
Streaming Delayed Price
Updated: 11:03 AM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2018 | 30.93 | 30.93 | 30.93 | 0 | +0.00(+0.00%) | |
| Sep 26, 2018 | 30.93 | 30.93 | 30.93 | 38 | +0.00(+0.00%) | |
| Sep 25, 2018 | 30.93 | 30.93 | 30.93 | 119 | +0.00(+0.00%) | |
| Sep 24, 2018 | 30.93 | 30.93 | 30.93 | 1 | +0.00(+0.00%) | |
| Sep 21, 2018 | 30.93 | 30.93 | 30.93 | 30.93 | 900 | -0.04(-0.12%) |
| Sep 20, 2018 | 30.97 | 30.97 | 30.97 | 25 | +0.00(+0.00%) | |
| Sep 19, 2018 | 30.97 | 30.97 | 30.97 | 30.97 | 583 | -0.16(-0.51%) |
| Sep 18, 2018 | 31.13 | 31.13 | 31.13 | 6 | +0.00(+0.00%) | |
| Sep 17, 2018 | 31.13 | 31.13 | 31.13 | 31.13 | 413 | -0.54(-1.71%) |
| Sep 14, 2018 | 31.67 | 31.67 | 31.67 | 31.67 | 100 | +0.55(+1.77%) |
| Sep 13, 2018 | 31.00 | 31.12 | 31.00 | 31.12 | 340 | +0.02(+0.06%) |
| Sep 12, 2018 | 31.10 | 31.10 | 31.10 | 31.10 | 231 | -0.59(-1.85%) |
| Sep 11, 2018 | 31.69 | 31.69 | 31.69 | 31.69 | 393 | +2.03(+6.86%) |
| Sep 10, 2018 | 29.50 | 29.50 | 29.65 | 438 | +0.16(+0.53%) | |
| Sep 07, 2018 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | -0.50(-1.68%) |
| Sep 06, 2018 | 30.00 | 30.00 | 30.00 | 30.00 | 108 | -0.80(-2.60%) |
| Sep 04, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.00(+0.00%) | |
| Aug 31, 2018 | 30.80 | 30.80 | 30.80 | 0 | -0.25(-0.81%) | |
| Aug 28, 2018 | 31.05 | 31.05 | 31.05 | 0 | +0.95(+3.16%) | |
| Aug 27, 2018 | 30.10 | 30.10 | 30.10 | 76 | +0.00(+0.00%) | |
| Aug 24, 2018 | 30.10 | 30.10 | 30.10 | 36 | +0.00(+0.00%) | |
| Aug 23, 2018 | 30.48 | 30.48 | 30.10 | 30.10 | 3,415 | -0.14(-0.45%) |
| Aug 21, 2018 | 30.24 | 30.24 | 30.24 | 0 | -0.38(-1.23%) | |
| Aug 20, 2018 | 30.61 | 30.61 | 30.61 | 30.61 | 133 | +1.21(+4.13%) |
| Aug 15, 2018 | 29.40 | 29.40 | 29.40 | 0 | -1.71(-5.50%) | |
| Aug 14, 2018 | 31.11 | 31.11 | 31.11 | 90 | +0.00(+0.00%) | |
| Aug 10, 2018 | 31.11 | 31.11 | 31.11 | 0 | -0.05(-0.16%) | |
| Aug 09, 2018 | 31.16 | 31.16 | 31.16 | 31.16 | 100 | +1.07(+3.56%) |
| Aug 08, 2018 | 30.09 | 30.09 | 30.09 | 60 | +0.00(+0.00%) | |
| Aug 06, 2018 | 30.09 | 30.09 | 30.09 | 0 | -0.16(-0.53%) | |
| Aug 03, 2018 | 30.25 | 30.25 | 30.25 | 30.25 | 100 | -0.20(-0.66%) |
| Aug 02, 2018 | 30.45 | 30.45 | 30.45 | 242 | +0.00(+0.00%) | |
| Aug 01, 2018 | 30.45 | 30.45 | 30.45 | 30.45 | 300 | -0.45(-1.46%) |
| Jul 30, 2018 | 30.90 | 30.90 | 30.90 | 0 | -0.25(-0.80%) | |
| Jul 27, 2018 | 31.15 | 31.15 | 31.15 | 31.15 | 200 | +0.08(+0.25%) |
| Jul 26, 2018 | 31.07 | 31.07 | 31.07 | 31.07 | 185 | -0.48(-1.52%) |
| Jul 18, 2018 | 31.55 | 31.55 | 31.55 | 0 | +0.22(+0.70%) | |
| Jul 17, 2018 | 31.33 | 31.33 | 31.33 | 31.33 | 953 | +0.50(+1.63%) |
| Jul 16, 2018 | 30.83 | 30.83 | 30.83 | 30.83 | 400 | -0.11(-0.36%) |
| Jul 13, 2018 | 30.95 | 30.95 | 30.94 | 30.94 | 400 | +0.45(+1.48%) |
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.
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.