Ashtead Group Stock Price History, ASHTY Historical Prices

Add to My Stocks
$120.8 $0.08 (0.07%) ASHTY stock closing price Jun 22, 2018 (Closing)

The 10 year data of Ashtead Group stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Ashtead Group price to earnings ratio data. The stock price was at a 5 year high of $131.23 on Jun 11, 2018 as seen from Ashtead Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 121.41 121.81 120.27 120.8 4,040 11.25 3.31
2018-06-20 123.22 123.9 122.91 123.59 5,222 11.51 3.39
2018-06-19 120.37 122.53 119.94 122.29 10,172 11.39 3.35
2018-06-18 126.84 127.98 126.57 127.98 5,323 11.92 3.51
2018-06-15 129.33 129.33 127.7 128.9 9,250 12 3.54
2018-06-14 129.29 129.29 128.08 128.76 2,926 11.99 3.53
2018-06-13 128.3 129.21 127.06 129.21 4,713 12.03 3.54
2018-06-12 128.45 128.49 127 128.05 12,326 11.92 3.51
2018-06-11 131.16 131.4 129.61 131.23 8,180 12.22 3.6
2018-06-08 129.54 130.41 128.47 130.39 5,187 12.14 3.58
2018-06-07 131.01 131.3 130.14 130.14 3,828 12.12 3.57
2018-06-06 130.95 131.08 129.98 131.08 3,567 12.21 3.59
2018-06-05 128.9 128.9 126.41 128.9 3,563 12 3.54
2018-06-04 127.62 128.62 126.05 128.6 42,849 11.97 3.53
2018-06-01 126.51 127.47 126.28 127.43 42,310 11.87 3.49
2018-05-31 124 126.4 124 125.92 3,338 11.72 3.45
2018-05-30 123.35 123.73 123.35 123.73 4,715 11.52 3.39
2018-05-29 124.13 124.46 121 121.16 16,295 11.28 3.32
2018-05-25 127.13 127.13 125.11 125.11 2,379 11.65 3.43
2018-05-24 126.46 126.46 125.76 125.76 2,797 11.71 3.45
2018-05-23 125.49 125.49 124.36 124.36 4,616 11.58 3.41
2018-05-22 129.39 129.49 128.2 129.49 2,926 12.06 3.55
2018-05-21 127.49 128.27 127.49 127.58 1,859 11.88 3.5
2018-05-18 126.1 126.1 125.19 125.65 2,206 11.7 3.45
2018-05-17 125.35 126.15 125.35 126.07 1,723 11.74 3.46
2018-05-16 124.53 125.49 124.53 125.49 2,467 11.68 3.44
2018-05-15 123.17 123.17 122.57 122.61 1,806 11.42 3.36
2018-05-14 123.47 123.47 121.78 123.41 2,219 11.49 3.38
2018-05-11 122.85 122.9 122.14 122.15 1,722 11.37 3.35
2018-05-10 121.94 122.65 121.79 121.79 2,462 11.34 3.34
2018-05-09 120.28 121.45 120.2 120.2 2,122 11.19 3.3
2018-05-08 118.26 118.26 117.1 117.93 2,511 10.98 3.23
2018-05-07 113.95 115.47 113.95 114.68 2,433 10.68 3.15
2018-05-04 114.67 115.3 114.16 115.3 2,361 10.74 3.16
2018-05-03 113.89 113.89 112.63 113.5 3,488 10.57 3.11
2018-05-02 114.09 114.09 112.08 113.32 3,332 10.55 3.11
2018-05-01 113 113 111.89 112.79 5,257 10.5 3.09
2018-04-30 113.93 114.2 113.41 113.63 2,827 10.58 3.12
2018-04-27 115.11 115.3 114.21 115.3 2,370 10.74 3.16
2018-04-26 114.66 115.73 114.66 114.72 3,479 10.68 3.15
2018-04-25 115.12 115.14 113.31 114.34 5,730 10.65 3.14
2018-04-24 118.48 118.78 117.8 118.78 1,932 11.06 3.26
2018-04-23 118.12 118.12 117.16 117.16 2,095 10.91 3.21
2018-04-20 117.69 118.08 116.62 117.81 4,003 10.97 3.23
2018-04-19 119.27 119.27 118.35 118.35 1,884 11.02 3.25
2018-04-18 121.2 121.2 120.38 120.39 2,761 11.21 3.3
2018-04-17 120.55 121.43 119 120.97 4,415 11.26 3.32
2018-04-16 119.27 119.52 118.16 118.78 5,684 11.06 3.26
2018-04-13 118.4 118.4 117.62 117.82 2,635 10.97 3.23
2018-04-12 116.94 117.04 116.47 116.47 2,093 10.84 3.19
2018-04-11 116.08 116.14 114.95 115.77 2,615 10.78 3.17
2018-04-10 116.09 116.7 115.84 115.84 2,406 10.79 3.18
2018-04-09 113.02 114.14 113.02 113.44 4,659 10.56 3.11
2018-04-06 112.6 112.94 112.6 112.6 2,451 10.48 3.09
2018-04-05 112.6 112.8 111.85 111.85 2,437 10.41 3.07
2018-04-04 108.74 110.44 108.74 109.85 6,927 10.23 3.01
2018-04-03 109.21 110.68 109.21 109.75 2,658 10.22 3.01
2018-04-02 109.34 110.43 108.79 108.8 2,703 10.13 2.98
2018-03-30 0 0 0 110.56 0 - -
2018-03-29 110.99 111.25 110.32 110.56 5,547 10.29 3.03
2018-03-28 111.34 111.55 110.51 111.55 6,025 10.39 3.06
2018-03-27 111.89 112.01 108.39 108.39 7,936 10.09 2.97
2018-03-26 109.72 110.86 109.72 110.86 2,649 10.32 3.04
2018-03-23 109.8 110.21 108.38 108.4 3,149 10.09 2.97
2018-03-22 109.54 109.91 108.64 109.2 4,687 10.17 2.99
2018-03-21 111.72 112.55 111.5 112 4,233 10.43 3.07
2018-03-20 112.29 113.35 111.32 113.35 5,150 10.55 3.11
2018-03-19 113.33 113.4 112.37 112.81 4,107 10.5 3.09
2018-03-16 112.37 113.3 112.26 113.22 3,103 10.54 3.1
2018-03-15 112.51 114.31 112.73 113.68 10,428 10.59 3.12
2018-03-14 113.4 113.15 112.34 113 43,216 10.52 3.1
2018-03-13 114.1 114.47 112.4 112.4 188,002 10.47 3.08
2018-03-12 113.48 113.63 112.13 112.51 3,644 10.48 3.09
2018-03-09 111.44 112.83 112.56 112.56 2,699 10.48 3.09
2018-03-08 109.58 109.25 108.63 109.25 2,203 10.17 3
2018-03-07 107.02 108.55 107.73 107.73 5,289 10.03 2.95
2018-03-06 106.89 109.24 107.83 109.24 3,285 18.58 3.17
2018-03-05 113.19 115.3 112.69 115.2 4,170 19.59 3.35
2018-03-02 112.67 112.75 111.22 112.75 3,284 19.18 3.28
2018-03-01 115.17 115.48 112.13 112.5 7,038 19.13 3.27
2018-02-28 117.86 119.23 118.37 119.23 4,313 20.28 3.46
2018-02-27 119.23 119.35 118.55 119.22 2,473 20.28 3.46
2018-02-26 118.65 118.15 117.58 118.15 2,999 20.09 3.43
2018-02-23 114.62 117 114.99 114.99 4,331 19.56 3.34
2018-02-22 115.75 116.62 115.59 116.6 3,686 19.83 3.39
2018-02-21 116.78 118.48 116.97 116.97 2,507 19.89 3.4
2018-02-20 115.97 118.01 116.51 116.77 8,181 19.86 3.39
2018-02-19 0 0 0 114.5 0 - -
2018-02-16 115.8 116 114.5 114.5 5,884 21.09 3.45
Get more Data

Ashtead Group Stock History Chart

View ASHTY PE ratio, PS ratio stocks charts and compare with peers.
ASHTY Chart
Note: Compare Ashtead Group stock price history with the index and industry peers.

Ashtead Group Stock Price History: Past 5 years

Max Stock Price131.23Jun 11,2018
Min Stock Price44.5Feb 11,2016
Avg Stock Price78.62

Ashtead Group Historical PE ratio: Past 5 years

Max PE Ratio22.57Jan 26,2018
Min PE Ratio10.03Mar 07,2018
Avg PE Ratio15.21

Ashtead Group Historical PS ratio: Past 5 years

Max PS Ratio3.69Jan 26,2018
Min PS Ratio1.56Mar 11,2016
Avg PS Ratio2.65

ASHTY Industry Peers

Company Price Change (%)
Bouygues Sa (BOUYF)44.340.39 (0.89%)
Ww Grainger (GWW)312.11.08 (0.34%)
Neff (NEFF)250 (0%)
H&e Equipment Services (HEES)37.870.44 (1.18%)
Herc Holdings (HRI)59.550.39 (0.65%)
Neff (NEFF)250 (0%)
Essex Rental (ESSX)0.230 (0%)

We provide Ashtead Group share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Ashtead Group stock analysis. Ashtead Group stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 4,040 typically implies breaking news or earnings release. ASHTY stock closed at $120.8 and traded with a volume of 4,040 on the last trading day. Looking at Ashtead Group stock history data, the P/S ratio was at a low of 1.56 on Mar 11, 2016.