Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashted Group Plc (OP: ASHTF )

70.51 -0.37 (-0.52%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 6, 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 (%)
Apr 29, 2022 50.80 50.80 50.80 50.80 55,210 -2.07(-3.92%)
Apr 28, 2022 52.88 52.88 52.86 52.87 6,529 +1.82(+3.57%)
Apr 27, 2022 53.83 53.83 51.05 51.05 9,735 -2.75(-5.11%)
Apr 26, 2022 53.80 53.80 53.80 53.80 224 -3.50(-6.11%)
Apr 25, 2022 57.05 57.32 56.00 57.30 2,065 -4.55(-7.36%)
Apr 22, 2022 61.85 61.85 61.85 61.85 610 -1.00(-1.59%)
Apr 21, 2022 62.85 62.85 62.85 62.85 3,812 +0.50(+0.80%)
Apr 20, 2022 62.50 62.77 61.13 62.35 7,408 +2.28(+3.80%)
Apr 19, 2022 58.50 60.07 58.50 60.07 1,661 +1.83(+3.14%)
Apr 18, 2022 58.24 58.24 58.24 58.24 623 -3.31(-5.38%)
Apr 14, 2022 61.54 61.55 61.54 61.55 923 +0.90(+1.48%)
Apr 13, 2022 60.30 60.65 59.75 60.65 970 +1.16(+1.95%)
Apr 12, 2022 58.41 59.49 58.40 59.49 2,774 -0.09(-0.15%)
Apr 11, 2022 59.58 59.58 59.58 59.58 515 -1.29(-2.12%)
Apr 08, 2022 60.87 60.87 60.87 60.87 662 -0.13(-0.22%)
Apr 07, 2022 61.00 61.00 61.00 61.00 141 +1.05(+1.75%)
Apr 06, 2022 59.28 59.95 57.85 59.95 7,765 -2.07(-3.34%)
Apr 05, 2022 62.44 62.44 61.90 62.02 3,518 -1.83(-2.87%)
Apr 04, 2022 64.35 64.35 63.85 63.85 528 +0.25(+0.39%)
Apr 01, 2022 63.60 63.60 63.60 63.60 429 +0.40(+0.63%)
Mar 31, 2022 63.20 63.20 63.20 63.20 742 -3.14(-4.73%)
Mar 30, 2022 66.34 66.34 66.34 66.34 1,006 +1.34(+2.06%)
Mar 29, 2022 65.00 65.00 65.00 65.00 3,963 -2.23(-3.32%)
Mar 25, 2022 67.23 66 -1.56(-2.27%)
Mar 23, 2022 68.79 5,557 -2.93(-4.09%)
Mar 22, 2022 71.92 71.92 70.94 71.72 2,200 -1.84(-2.49%)
Mar 18, 2022 73.56 89 +1.81(+2.52%)
Mar 16, 2022 71.75 108 +3.20(+4.67%)
Mar 15, 2022 68.89 69.13 67.71 68.55 5,144 +4.01(+6.21%)
Mar 14, 2022 64.54 64.54 64.54 64.54 313 +3.29(+5.37%)
Mar 11, 2022 61.17 61.25 61.17 61.25 3,829 -0.34(-0.55%)
Mar 10, 2022 61.59 61.59 61.59 61.59 3,252 -3.78(-5.78%)
Mar 09, 2022 65.55 66.45 62.11 65.37 5,105 +1.35(+2.11%)
Mar 08, 2022 63.01 64.10 63.01 64.02 5,065 +3.77(+6.26%)
Mar 07, 2022 60.25 63.50 60.25 60.25 738 +0.51(+0.85%)
Mar 04, 2022 59.81 59.90 59.74 59.74 6,449 -5.41(-8.30%)
Mar 03, 2022 65.15 65.15 65.15 65.15 963 -1.85(-2.76%)
Mar 02, 2022 67.00 67.00 67.00 67.00 377 +1.27(+1.93%)
Mar 01, 2022 67.71 67.71 65.73 65.73 2,983 +3.12(+4.98%)
Feb 28, 2022 62.61 62.61 62.61 62.61 2,256 +1.70(+2.79%)
Feb 24, 2022 60.91 11,124 -4.09(-6.29%)
Feb 23, 2022 66.04 66.04 65.00 65.00 2,719 -1.04(-1.57%)
Feb 17, 2022 66.04 46 -2.75(-4.00%)
Feb 16, 2022 68.79 68.79 68.79 68.79 1,607 +1.58(+2.35%)
Feb 15, 2022 67.21 67.21 67.21 67.21 2,767 +1.01(+1.53%)
Feb 14, 2022 66.20 66.20 66.20 66.20 330 -1.80(-2.65%)
Feb 11, 2022 68.00 68.00 68.00 68.00 201 -2.60(-3.68%)
Feb 10, 2022 68.55 70.60 68.55 70.60 869 +4.67(+7.08%)
Feb 08, 2022 65.93 3 -3.07(-4.45%)
Feb 04, 2022 69.00 4 -0.59(-0.85%)
Feb 03, 2022 71.25 71.90 69.59 69.59 2,078 -1.61(-2.26%)
Feb 02, 2022 74.10 74.10 71.20 71.20 13,521 +2.70(+3.94%)
Jan 28, 2022 68.50 80 -1.60(-2.28%)
Jan 27, 2022 70.10 70.59 70.10 70.10 469 +4.20(+6.37%)
Jan 26, 2022 69.08 69.08 65.90 65.90 659 -0.49(-0.74%)
Jan 25, 2022 66.50 67.67 66.39 66.39 1,077 -0.11(-0.17%)
Jan 24, 2022 66.50 66.50 66.50 66.50 1,025 -1.24(-1.83%)
Jan 21, 2022 68.61 68.81 67.73 67.74 1,124 -4.45(-6.16%)
Jan 19, 2022 72.19 5,082 -3.11(-4.13%)
Jan 18, 2022 72.52 75.30 72.52 75.30 843 -2.30(-2.96%)
Jan 14, 2022 77.60 0 -3.02(-3.75%)
Jan 12, 2022 80.62 1,594 +3.54(+4.59%)
Jan 11, 2022 77.73 77.73 77.08 77.08 383 -2.78(-3.48%)
Jan 10, 2022 78.38 79.86 75.36 79.86 7,732 -2.19(-2.67%)
Jan 07, 2022 82.46 82.46 82.05 82.05 8,160 +0.07(+0.08%)
Jan 06, 2022 81.98 81.98 81.98 81.98 725 -0.05(-0.06%)
Jan 05, 2022 84.42 84.42 82.03 82.03 2,434 +1.03(+1.27%)
Jan 03, 2022 81.00 81.00 81.00 3,032 -0.18(-0.22%)
Dec 31, 2021 81.18 81.18 81.18 81.18 207 +1.99(+2.51%)
Dec 30, 2021 79.19 79.19 79.19 79.19 195 -3.25(-3.94%)
Dec 29, 2021 82.68 82.68 82.44 82.44 515 +3.03(+3.81%)
Dec 27, 2021 79.41 79.41 79.41 50 -1.81(-2.23%)
Dec 22, 2021 81.22 81.22 81.22 152 +3.27(+4.20%)
Dec 21, 2021 77.95 77.95 77.63 77.95 3,790 -0.98(-1.24%)
Dec 20, 2021 77.75 78.92 76.04 78.92 1,233 -0.78(-0.97%)
Dec 16, 2021 79.70 79.70 79.70 81 -1.41(-1.74%)
Dec 15, 2021 78.46 81.11 77.54 81.11 3,597 +1.65(+2.08%)
Dec 14, 2021 79.49 79.49 79.46 79.46 884 -1.85(-2.28%)
Dec 13, 2021 83.11 83.11 81.30 81.31 10,589 +0.57(+0.71%)
Dec 10, 2021 82.25 84.10 80.74 80.74 968 -3.82(-4.52%)
Dec 09, 2021 84.56 84.56 84.56 84.56 15,558 -0.09(-0.10%)
Dec 08, 2021 84.65 84.65 84.65 84.65 510 -0.72(-0.85%)
Dec 07, 2021 85.37 85.37 84.26 85.37 1,267 +3.87(+4.75%)
Dec 06, 2021 79.80 81.50 79.80 81.50 264 +1.55(+1.94%)
Dec 03, 2021 79.95 79.95 79.95 79.95 353 +0.50(+0.63%)
Dec 02, 2021 79.45 79.45 79.45 79.45 186 -2.75(-3.35%)
Dec 01, 2021 83.15 83.15 82.20 82.20 352 +1.89(+2.35%)
Nov 30, 2021 80.31 80.31 80.31 80.31 605 +0.31(+0.39%)
Nov 29, 2021 80.00 80.00 80.00 80.00 439 -3.01(-3.63%)
Nov 24, 2021 83.01 83.01 83.01 49 -1.25(-1.48%)
Nov 19, 2021 84.26 84.26 84.26 73 -2.68(-3.08%)
Nov 18, 2021 86.72 86.94 86.72 86.94 584 +1.79(+2.10%)
Nov 17, 2021 86.76 86.76 85.15 85.15 2,569 +0.18(+0.22%)
Nov 16, 2021 84.97 84.97 84.97 84.97 1,791 -2.53(-2.89%)
Nov 12, 2021 87.50 87.50 87.50 177 +3.21(+3.81%)
Nov 11, 2021 86.07 86.07 84.29 84.29 394 +0.39(+0.46%)
Nov 09, 2021 83.90 83.90 83.90 83.90 171 -0.59(-0.70%)
Nov 08, 2021 87.00 87.00 84.45 84.49 743 -1.51(-1.76%)
Nov 05, 2021 86.00 86.00 86.00 86.00 276 +0.97(+1.15%)
Nov 03, 2021 85.03 85.03 85.03 308 -0.47(-0.56%)
Nov 02, 2021 85.50 85.50 85.50 85.50 476 +1.50(+1.79%)
Oct 29, 2021 84.00 84.00 84.00 21 +0.25(+0.30%)
Oct 28, 2021 83.75 83.75 83.75 83.75 163 +2.94(+3.64%)
Oct 27, 2021 80.81 80.81 80.81 80.81 994 -0.27(-0.33%)
Oct 26, 2021 81.25 81.08 81.08 219 -0.17(-0.21%)
Oct 25, 2021 81.25 81.25 81.25 81.25 307 -0.65(-0.79%)
Oct 20, 2021 81.90 81.90 81.90 84 -0.79(-0.96%)
Oct 19, 2021 81.55 82.69 81.55 82.69 1,307 +0.56(+0.69%)
Oct 15, 2021 82.12 82.12 82.12 39 +1.11(+1.38%)
Oct 14, 2021 81.01 81.01 81.01 81.01 437 +1.76(+2.22%)
Oct 13, 2021 79.25 79.25 79.25 79.25 354 +3.64(+4.82%)
Oct 12, 2021 75.61 75.61 75.61 75.61 306 +1.60(+2.16%)
Oct 11, 2021 74.00 74.08 74.00 74.01 8,626 -2.28(-2.99%)
Oct 08, 2021 76.29 76.29 76.29 76.29 113 +0.82(+1.08%)
Oct 07, 2021 75.48 75.48 75.48 75.48 543 +1.40(+1.89%)
Oct 01, 2021 74.08 74.08 74.08 63 -1.92(-2.53%)
Sep 29, 2021 76.00 76.00 76.00 753 -0.40(-0.52%)
Sep 28, 2021 79.20 79.20 75.25 76.40 886 -4.39(-5.44%)
Sep 24, 2021 80.79 80.79 80.79 36 +1.31(+1.65%)
Sep 23, 2021 83.41 83.41 79.48 79.48 570 -2.43(-2.97%)
Sep 22, 2021 81.91 81.91 81.91 81.91 303 +3.63(+4.64%)
Sep 21, 2021 78.28 78.28 78.28 78.28 258 -3.72(-4.54%)
Sep 17, 2021 82.00 82.00 82.00 51 -0.31(-0.38%)
Sep 10, 2021 82.31 82.31 82.31 54 +4.85(+6.26%)
Sep 09, 2021 80.00 80.00 77.45 77.46 1,397 -3.36(-4.16%)
Sep 08, 2021 80.82 80.82 80.82 80.82 1,525 +3.03(+3.90%)
Sep 07, 2021 79.66 79.66 77.79 77.79 1,599 +0.18(+0.23%)
Sep 03, 2021 77.61 77.61 77.61 77.61 13,851 -1.14(-1.45%)
Sep 02, 2021 79.25 79.25 78.75 78.75 293 +1.11(+1.43%)
Sep 01, 2021 77.64 77.64 77.64 77.64 269 -0.31(-0.40%)
Aug 31, 2021 77.95 77.95 77.95 77.95 489 +0.92(+1.20%)
Aug 27, 2021 77.03 77.03 77.03 24 -0.02(-0.03%)
Aug 26, 2021 77.04 77.05 77.04 77.05 1,265 +1.40(+1.85%)
Aug 24, 2021 75.65 75.65 75.65 91 +1.15(+1.54%)
Aug 23, 2021 76.37 77.13 74.50 74.50 2,446 -1.13(-1.49%)
Aug 20, 2021 75.63 75.63 75.63 75.63 2,576 -0.37(-0.49%)
Aug 19, 2021 76.00 76.00 76.00 76.00 7,273 -1.40(-1.81%)
Aug 18, 2021 77.40 77.40 77.14 77.40 1,702 +1.60(+2.11%)
Aug 17, 2021 79.49 79.49 75.38 75.80 1,159 +0.07(+0.09%)
Aug 16, 2021 78.15 78.15 75.73 75.73 684 -2.42(-3.10%)
Aug 13, 2021 78.15 78.15 78.15 78.15 585 -0.35(-0.45%)
Aug 12, 2021 78.85 78.85 78.50 78.50 391 +2.17(+2.84%)
Aug 11, 2021 78.13 78.39 76.33 76.33 793 +2.74(+3.72%)
Aug 06, 2021 73.59 73.59 73.59 30 +0.48(+0.65%)
Aug 05, 2021 73.50 75.00 72.14 73.11 1,036 -0.26(-0.36%)
Aug 04, 2021 73.38 73.38 73.38 73.38 178 -2.67(-3.52%)
Aug 03, 2021 74.75 76.05 74.75 76.05 2,294 -0.54(-0.71%)
Jul 29, 2021 76.59 76.59 76.59 5 -2.61(-3.29%)
Jul 28, 2021 79.20 79.20 79.20 79.20 529 +1.20(+1.54%)
Jul 26, 2021 78.00 78.00 78.00 9 -0.83(-1.05%)
Jul 22, 2021 78.83 78.83 78.83 10 +3.03(+3.99%)
Jul 21, 2021 75.80 75.80 75.80 75.80 123 +0.10(+0.13%)
Jul 19, 2021 75.70 75.70 75.70 136 -1.64(-2.12%)
Jul 16, 2021 77.21 77.65 77.00 77.34 1,447 +0.33(+0.43%)
Jul 13, 2021 77.01 77.01 77.01 54 -1.37(-1.75%)
Jul 12, 2021 78.38 78.38 78.38 78.38 297 +1.56(+2.04%)
Jul 08, 2021 76.82 76.82 76.82 0 -0.08(-0.11%)
Jul 07, 2021 76.90 76.90 76.90 76.90 333 +1.90(+2.53%)
Jul 06, 2021 75.00 75.00 75.00 75.00 57,298 +0.22(+0.30%)
Jul 01, 2021 74.78 74.78 74.78 230 +2.89(+4.01%)
Jun 29, 2021 71.89 71.89 71.89 7 -1.25(-1.71%)
Jun 28, 2021 77.20 77.20 73.14 73.14 2,109 -2.56(-3.38%)
Jun 25, 2021 77.05 77.05 75.70 75.70 802 +2.20(+2.99%)
Jun 24, 2021 73.42 73.50 71.30 73.50 1,046 +2.75(+3.89%)
Jun 23, 2021 71.44 71.44 70.75 70.75 2,844 +0.07(+0.09%)
Jun 22, 2021 71.55 71.55 70.68 70.68 362 +1.38(+2.00%)
Jun 18, 2021 69.30 69.30 69.30 4 -2.55(-3.55%)
Jun 16, 2021 71.85 71.85 71.85 30 +0.25(+0.35%)
Jun 15, 2021 71.60 72.10 71.60 71.60 906 +1.25(+1.78%)
Jun 14, 2021 70.35 70.35 70.35 70.35 248 -2.70(-3.70%)
Jun 11, 2021 71.50 73.05 71.50 73.05 240 +1.72(+2.41%)
Jun 10, 2021 71.33 71.33 71.33 71.33 776 -1.67(-2.29%)
Jun 09, 2021 73.00 73.00 73.00 73.00 211 -0.08(-0.11%)
Jun 07, 2021 73.08 73.08 73.08 0 -2.84(-3.74%)
Jun 04, 2021 75.92 75.92 74.30 75.92 356 +1.66(+2.23%)
Jun 02, 2021 74.26 74.26 74.26 57 +0.79(+1.07%)
May 28, 2021 73.47 73.47 73.47 4,710 +3.17(+4.52%)
May 27, 2021 73.00 74.35 70.30 70.30 5,508 +1.15(+1.66%)
May 26, 2021 69.15 69.15 69.15 69.15 592 -1.85(-2.61%)
May 25, 2021 69.68 72.96 69.68 71.00 2,626 -0.20(-0.28%)
May 24, 2021 71.20 71.20 71.20 71.20 226 +2.45(+3.56%)
May 21, 2021 73.33 73.33 68.75 68.75 3,324 -3.03(-4.23%)
May 20, 2021 71.78 71.78 71.78 71.78 39,079 +5.03(+7.54%)
May 19, 2021 66.75 66.75 66.75 66.75 287 -3.08(-4.41%)
May 18, 2021 69.83 69.83 69.83 69.83 1,184 -0.68(-0.96%)
May 17, 2021 70.14 70.51 70.14 70.51 1,025 -0.23(-0.33%)
May 14, 2021 71.75 71.75 70.74 70.74 1,746 +3.17(+4.69%)
May 13, 2021 70.44 70.44 67.57 67.57 4,189 -0.43(-0.63%)
May 12, 2021 68.00 68.00 68.00 68.00 365 +0.52(+0.77%)
May 11, 2021 63.07 67.48 63.07 67.48 3,595 +0.22(+0.33%)
May 07, 2021 67.26 67.26 67.26 249 +3.21(+5.01%)
May 06, 2021 64.05 64.05 64.05 64.05 569 -1.51(-2.30%)
May 05, 2021 67.00 67.00 64.23 65.56 1,066 -2.17(-3.21%)
May 04, 2021 65.60 67.73 65.32 67.73 1,008 +2.14(+3.27%)
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.