Ashtead Group Stock Price History, ASHTY Historical Prices

Add to My Stocks
$98.1 $0.25 (0.25%) ASHTY stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Ashtead Group stock price data here. Daily open, high, low, and end of day closing price for the company, along with Ashtead Group price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Ashtead Group stock price history chart shows that the stock price was at a high of 98.35 on 21 Sep, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2297.1598.1096.5098.10350318.072.95
2017-09-2197.8798.3597.8798.35186918.112.96
2017-09-2097.2297.7196.3297.71338217.992.94
2017-09-1996.6598.1096.6598.10457218.072.95
2017-09-1897.3597.3597.3597.35127417.932.93
2017-09-1595.0296.0095.0295.61528318.462.87
2017-09-1393.8194.8893.5093.50243618.052.81
2017-09-1295.2595.2593.8193.81474718.112.92
2017-09-1190.0090.2589.1790.25422117.422.81
2017-09-0889.6890.5089.3789.37245017.252.79
2017-09-0589.3389.3388.3288.93281317.172.77
2017-09-0188.0889.2488.0889.24262317.362.75
2017-08-3187.7287.7285.4685.72476316.682.64
2017-08-3086.7087.8586.0786.74383316.882.68
2017-08-2982.5084.3582.5083.62230916.272.58
2017-08-2882.7383.7082.7383.011189116.152.56
2017-08-2583.0283.6681.8782.69331816.092.55
2017-08-2483.5183.5182.0782.073960615.972.53
2017-08-2381.3282.9281.3281.46262615.852.51
2017-08-2282.7483.1881.6482.59274016.072.55
2017-08-2181.0082.5081.0082.50232216.052.55
2017-08-1881.6882.4181.5182.41736816.032.54
2017-08-1681.9583.4581.9183.45395316.242.57
2017-08-1582.7183.0682.7183.06283216.162.56
2017-08-1482.6482.6481.8482.55502516.062.55
2017-08-1181.9082.3281.9081.91526915.942.53
2017-08-1082.9982.9982.0682.48175116.052.54
2017-08-0985.2685.6285.2685.62199016.662.64
2017-08-0887.1487.3387.1487.14251616.952.69
2017-08-0787.7687.8087.7687.80191217.082.71
2017-08-0485.6085.6085.6085.60132916.652.64
2017-08-0385.6385.7885.6385.78192816.692.65
2017-08-0287.0487.0485.3285.32233316.602.63
2017-08-0188.5088.5087.1988.48164817.212.73
2017-07-3186.0586.2485.4586.16313516.762.66
2017-07-2886.0986.5085.1085.101389016.562.63
2017-07-2788.4188.4186.2086.282506816.792.66
2017-07-2686.4688.8986.1588.895282917.292.74
2017-07-2588.3888.3887.0387.03302616.932.69
2017-07-2187.5388.1787.5388.17164417.152.72
2017-07-2089.5390.2589.5390.25195617.562.78
2017-07-1987.9887.9887.5087.80442717.082.71
2017-07-1786.3786.5386.1186.15203416.762.66
2017-07-1483.2184.3383.2184.33160316.412.60
2017-07-1383.0283.7082.3383.70185816.282.58
2017-07-1280.7782.0280.4681.40560715.842.51
2017-07-1180.6381.0480.6381.00219715.762.50
2017-07-1080.7082.4180.7082.41332016.032.54
2017-07-0681.5381.5981.3981.39435215.832.51
2017-07-0582.9583.6782.9583.67478316.282.58
2017-07-0381.9483.5481.9482.59532116.072.55
2017-06-3082.5584.1082.5583.35270616.222.57
2017-06-2881.4483.5781.4483.56695716.262.58
2017-06-2780.1981.6280.1980.86205215.732.49
2017-06-2681.9583.1481.9582.50180016.052.55
2017-06-2382.9883.6782.1182.13212315.982.53
2017-06-2280.5781.4279.9081.27317315.812.51
2017-06-2082.1682.2281.6982.15640115.982.53
2017-06-1682.2082.5882.2082.20473515.992.54
2017-06-1481.7082.2080.6680.67617015.702.49
2017-06-1381.3083.0281.3082.805935N/AN/A
2017-06-1284.3384.8883.5984.88227116.512.62
2017-06-0984.5084.8683.6883.68367316.282.58
2017-06-0885.0686.0485.0686.00190716.732.65
2017-06-0783.8684.0682.3084.06359416.352.59
2017-06-0681.4182.7681.4182.76509416.102.55
2017-06-0583.8083.8083.3683.46361116.242.57
2017-06-0283.9384.3683.9384.36321616.412.60
2017-06-0183.0383.9183.0183.91593816.332.59
2017-05-3182.6582.6581.5781.57390715.872.52
2017-05-3082.2982.2980.9681.46350315.852.51
2017-05-2681.3581.6280.9181.47240315.852.51
2017-05-2582.0382.0781.4081.40411515.842.51
2017-05-2482.3982.3981.7382.39216716.032.54
2017-05-2382.8083.1081.8582.18470115.992.54
2017-05-2282.8083.3082.1183.001760516.152.56
2017-05-1982.1683.4282.1683.34583016.212.57
2017-05-1880.4081.3780.3780.81539315.722.49
2017-05-1781.8882.5581.0081.69400615.892.52
2017-05-1684.6885.0884.6885.07191916.552.62
2017-05-1583.6484.9282.7582.75303316.102.55
2017-05-1282.6883.9981.4082.60181116.072.55
2017-05-1185.0285.2683.3985.26210116.592.63
2017-05-100.000.000.0083.971511N/AN/A
2017-05-0984.4684.7983.9183.97363116.342.59
2017-05-0883.8783.8783.8683.87172716.322.59
2017-05-0584.4384.8684.0984.86286616.512.62
2017-05-0482.4483.0482.3882.38213616.032.54
2017-05-0381.9982.0681.0282.06442515.972.53
Get more Data

Ashtead Group Stock 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 Historical Prices: Past 5 years

Max Stock Price 98.35 Sep 21,2017
Min Stock Price 44.5 Feb 11,2016
Avg Stock Price 68.72

Ashtead Group Historical PE ratio: Past 5 years

Max PE Ratio 18.48 Sep 14,2017
Min PE Ratio 10.16 Mar 11,2016
Avg PE Ratio 14.69

Ashtead Group Historical PS ratio: Past 5 years

Max PS Ratio 2.96 Sep 21,2017
Min PS Ratio 1.56 Mar 11,2016
Avg PS Ratio 2.32

ASHTY Industry Peers

Company Price Change (%)
Bouygues Sa (BOUYF)46.50 (0%)
Kion Group Ag (KIGRY)23.850 (0%)
United Rentals (URI)132.312.19 (1.68%)
Aggreko Plc (ARGKF)11.980 (0%)
Herc Holdings (HRI)46.70.21 (0.45%)
Neff (NEFF)24.950 (0%)
H&e Equipment Services (HEES)27.170.54 (2.03%)

Ashtead Group historical quotes helps an investor analyze a company's history and do Ashtead Group stock analysis . The price and volume changes on a daily basis is provided in the Ashtead Group stock price history. An abnormally high daily volume typically implies breaking news or earnings release. ASHTY saw an opening price of 97.15, and a closing price of 98.1 on 22 Sep, 2017. Looking at Ashtead Group stock market history data, the P/S ratio was at a low of 1.56 on 11 Mar, 2016. .