Ashtead Group Stock Price History, ASHTY Historical Prices

Add to My Stocks
$114.5 $1.83 (1.57%) ASHTY stock closing price Feb 16, 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 $122.55 on Jan 26, 2018 as seen from Ashtead Group stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 115.79 116 114.5 114.5 5,884 21.09 3.45
2018-02-15 114.92 116.33 114.66 116.33 2,894 21.42 3.5
2018-02-14 112.4 114.81 110.59 113.79 3,330 20.96 3.43
2018-02-13 112.69 113.5 112.69 113.17 8,071 20.84 3.41
2018-02-12 112.04 113.55 112.47 112.75 21,732 20.76 3.4
2018-02-09 109 110.75 105.99 110.75 35,117 20.4 3.33
2018-02-08 113.32 110.1 108.75 109.5 3,950 20.17 3.3
2018-02-07 114.38 117.67 114 117.67 5,269 21.67 3.54
2018-02-06 113.38 117.04 113.38 117.04 5,144 21.55 3.52
2018-02-05 115.45 116.4 110.75 113.5 4,161 20.9 3.42
2018-02-02 118.78 118.78 116.1 116.98 4,697 21.54 3.52
2018-02-01 119.41 121.16 119.27 120.22 4,126 22.14 3.62
2018-01-31 121.65 121.74 119.99 120.75 5,453 22.24 3.64
2018-01-30 119.75 121.65 120.61 121.65 3,389 22.4 3.66
2018-01-29 122.15 122.65 120.41 120.42 9,597 22.18 3.63
2018-01-26 122.72 122.72 120.52 122.55 6,729 22.57 3.69
2018-01-25 120.98 120.2 119 119.5 4,427 22.01 3.6
2018-01-24 121.72 121.72 119.5 120.62 3,099 22.21 3.63
2018-01-23 122.18 122.2 121.12 122.2 3,888 22.51 3.68
2018-01-22 119.82 120.7 119.9 120.66 6,050 22.22 3.63
2018-01-19 119.09 120.23 119.85 120.09 2,808 22.12 3.62
2018-01-18 118.64 120.67 119.66 120.51 3,961 22.19 3.63
2018-01-17 120.27 121.32 120.27 121 10,642 22.28 3.64
2018-01-16 118.13 119.91 117.29 119.91 4,251 22.08 3.61
2018-01-12 115.72 116.75 115.78 115.78 3,898 21.32 3.49
2018-01-11 112.92 114.15 112.85 112.85 4,483 20.78 3.4
2018-01-10 111.4 112.45 111.14 111.62 4,033 20.56 3.36
2018-01-09 111.26 112.69 111.26 112.69 5,230 20.75 3.39
2018-01-08 110.92 111.26 110.09 110.65 2,837 20.38 3.33
2018-01-05 110.05 111.05 109.39 111.05 4,789 20.45 3.34
2018-01-04 109.83 111 110.5 111 3,926 20.44 3.34
2018-01-03 108.6 109.96 108.55 109.41 3,999 20.15 3.29
2018-01-02 107 108.62 107.46 108.26 6,945 19.94 3.26
2017-12-29 107.2 109 108 108.81 1,719 20.04 3.28
2017-12-28 105.9 107.58 106.31 107.33 4,447 19.77 3.23
2017-12-27 105.96 107 105.24 105.24 3,762 19.38 3.17
2017-12-26 104.43 106.31 105.27 106.31 1,927 19.58 3.2
2017-12-22 105.6 106.1 104.23 105.6 2,705 19.45 3.18
2017-12-21 105.12 107.3 106.07 107.3 2,712 19.76 3.23
2017-12-20 105.68 107.13 106.6 107.13 2,322 19.73 3.23
2017-12-19 105.37 106 104.23 106 3,955 19.52 3.19
2017-12-18 104.46 106.15 104.46 106.15 2,941 19.55 3.2
2017-12-15 102.6 102.75 101.61 102.75 2,791 18.92 3.09
2017-12-14 105.25 105.25 103.38 105.05 3,101 19.35 3.16
2017-12-13 106.66 106.66 104.95 105.95 2,820 19.51 3.19
2017-12-12 110.25 112.65 110.25 112.41 19,428 20.7 3.38
2017-12-11 107.15 109.7 107.15 109.7 1,836 20.2 3.3
2017-12-08 108.36 108.4 108.36 108.39 1,949 19.96 3.26
2017-12-07 108.32 108.32 106.84 108 4,631 19.89 3.25
2017-12-06 106.84 106.84 105.9 106.26 2,404 19.57 3.2
2017-12-05 106.13 107.26 106 106 3,249 19.52 3.19
2017-12-04 107.21 107.21 105.75 105.75 3,677 19.47 3.18
2017-12-01 105.27 105.47 104.54 104.54 2,876 19.25 3.15
2017-11-30 103.85 104.18 103.58 103.58 4,409 19.08 3.12
2017-11-29 105.48 105.65 104.67 104.93 3,526 19.32 3.16
2017-11-28 0 0 0 103.41 1,316 - -
2017-11-27 103.11 103.41 103.11 103.41 1,846 19.04 3.11
2017-11-24 104.25 104.45 104.25 104.45 2,020 19.24 3.15
2017-11-23 0 0 0 102.05 0 - -
2017-11-22 102.09 102.85 102.05 102.05 2,158 18.79 3.07
2017-11-21 104.38 104.38 102.47 102.47 1,898 18.87 3.09
2017-11-20 103.13 104.24 102.55 104.24 2,848 19.2 3.14
2017-11-17 101.12 102.54 101.12 102.1 4,636 18.8 3.07
2017-11-16 100 101.9 100 100.27 3,875 18.47 3.02
2017-11-15 99.46 100.97 99.45 100.97 3,697 18.6 3.04
2017-11-14 99.75 101.51 99.75 100.19 3,463 18.45 3.02
2017-11-13 100.5 100.95 99.41 100.21 12,290 18.45 3.02
2017-11-10 101.43 102.43 101.43 102.43 1,705 18.86 3.08
2017-11-09 102.15 102.15 102.15 102.15 1,414 18.81 3.08
2017-11-08 104.25 104.8 104.12 104.8 2,002 19.3 3.16
2017-11-07 104.1 104.1 102.32 103.24 2,322 19.01 3.11
2017-11-06 104.82 104.82 104.25 104.25 4,121 19.2 3.14
2017-11-03 104.43 105.15 104.21 105.15 1,834 19.37 3.17
2017-11-02 103 103 101.02 101.11 2,315 18.62 3.04
2017-11-01 103.75 104.5 102.98 103.7 2,387 19.1 3.12
2017-10-31 102.57 104.6 102.57 102.75 1,943 18.92 3.09
2017-10-30 104.6 104.6 103.6 104.45 2,265 19.24 3.15
2017-10-27 103.6 103.6 101.83 101.83 2,996 18.75 3.07
2017-10-26 102.77 104.4 102.77 104.32 4,796 19.21 3.14
2017-10-25 103.66 103.66 103.34 103.66 2,555 19.09 3.12
2017-10-24 101.62 101.62 101.62 101.62 1,927 18.72 3.06
2017-10-23 100.84 101.15 100.1 101.15 2,722 18.63 3.05
2017-10-20 100.77 100.77 100.11 100.11 2,366 18.44 3.01
2017-10-19 101.57 101.57 99.43 100.93 1,785 18.59 3.04
2017-10-18 99.35 100.25 99.01 99.02 1,959 18.24 2.98
2017-10-17 99.5 99.5 99.19 99.49 3,367 18.32 3
2017-10-16 100.84 100.84 99.97 100.2 2,154 18.45 3.02
2017-10-13 100.19 100.75 99.1 100.74 2,125 18.55 3.03
2017-10-12 99.37 100.05 99.14 100.05 2,488 18.43 3.01
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 Price122.55Jan 26,2018
Min Stock Price44.5Feb 11,2016
Avg Stock Price74.01

Ashtead Group Historical PE ratio: Past 5 years

Max PE Ratio22.57Jan 26,2018
Min PE Ratio10.16Mar 11,2016
Avg PE Ratio15.86

Ashtead Group Historical PS ratio: Past 5 years

Max PS Ratio3.69Jan 26,2018
Min PS Ratio1.56Mar 11,2016
Avg PS Ratio2.53

ASHTY Industry Peers

Company Price Change (%)
Bouygues Sa (BOUYF)52.250.15 (0.29%)
Ww Grainger (GWW)266.682.88 (1.07%)
Neff (NEFF)250 (0%)
H&e Equipment Services (HEES)370.92 (2.55%)
Herc Holdings (HRI)62.051.14 (1.87%)
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 5,884 typically implies breaking news or earnings release. ASHTY stock closed at $114.5 and traded with a volume of 5,884 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.