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

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
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 30, 2024 72.78 73.39 72.78 73.39 730 -2.19(-2.90%)
Apr 29, 2024 75.71 75.71 75.22 75.57 3,792 -0.11(-0.15%)
Apr 26, 2024 75.01 76.52 75.01 75.69 1,514 +3.67(+5.09%)
Apr 25, 2024 72.02 72.02 72.02 72.02 216 +0.76(+1.06%)
Apr 24, 2024 70.87 72.08 70.84 71.26 7,501 -0.82(-1.13%)
Apr 23, 2024 72.08 72.08 72.08 72.08 3,533 +3.45(+5.03%)
Apr 22, 2024 68.37 68.63 68.37 68.63 595 -1.32(-1.89%)
Apr 17, 2024 69.95 80 -0.63(-0.89%)
Apr 16, 2024 69.84 70.92 69.84 70.58 3,206 -0.50(-0.70%)
Apr 15, 2024 71.50 71.50 71.08 71.08 484 -0.89(-1.24%)
Apr 12, 2024 71.97 71.97 71.97 71.97 12,302 -0.66(-0.91%)
Apr 11, 2024 71.89 72.87 71.89 72.63 894 +1.13(+1.58%)
Apr 10, 2024 73.48 73.48 71.50 71.50 867 -1.33(-1.83%)
Apr 09, 2024 74.38 75.00 71.86 72.83 2,386 -0.07(-0.09%)
Apr 08, 2024 73.27 73.27 72.35 72.90 2,084 -0.37(-0.50%)
Apr 05, 2024 71.93 73.27 71.93 73.27 1,551 +0.36(+0.49%)
Apr 04, 2024 72.40 72.91 72.40 72.91 806 +2.61(+3.72%)
Apr 03, 2024 71.34 71.34 70.30 70.30 622 -0.55(-0.78%)
Apr 02, 2024 71.25 71.25 69.85 70.85 691 -0.25(-0.35%)
Apr 01, 2024 73.36 73.36 69.50 71.10 2,593 -1.28(-1.77%)
Mar 28, 2024 72.20 72.38 70.98 72.38 8,670 +1.19(+1.67%)
Mar 27, 2024 70.71 71.19 69.95 71.19 2,663 +0.07(+0.10%)
Mar 26, 2024 71.45 72.00 70.79 71.12 2,408 -0.15(-0.21%)
Mar 25, 2024 71.27 71.27 71.27 71.27 149 +0.61(+0.86%)
Mar 22, 2024 71.29 71.29 70.66 70.66 547 +0.07(+0.10%)
Mar 21, 2024 71.35 71.57 70.04 70.59 813 -0.48(-0.68%)
Mar 20, 2024 71.08 71.58 70.17 71.08 1,367 +3.56(+5.27%)
Mar 19, 2024 66.81 67.52 66.81 67.52 1,836 +1.05(+1.57%)
Mar 18, 2024 67.18 67.18 66.38 66.47 1,838 -0.02(-0.03%)
Mar 15, 2024 65.89 66.68 65.89 66.50 914 +0.59(+0.90%)
Mar 14, 2024 65.91 65.91 65.91 65.91 1,074 -0.30(-0.46%)
Mar 13, 2024 65.97 66.21 65.97 66.21 41,649 +0.29(+0.44%)
Mar 12, 2024 66.06 66.06 65.80 65.92 868 +1.63(+2.54%)
Mar 11, 2024 64.98 65.72 63.79 64.29 2,698 -1.12(-1.72%)
Mar 08, 2024 65.61 65.67 64.58 65.41 1,637 -0.36(-0.54%)
Mar 07, 2024 65.57 66.64 64.38 65.77 16,679 -0.19(-0.28%)
Mar 06, 2024 66.49 66.49 65.00 65.95 56,894 +0.75(+1.15%)
Mar 05, 2024 67.58 67.58 65.20 65.20 1,076 -6.48(-9.04%)
Mar 04, 2024 73.35 73.90 71.68 71.68 21,093 -0.78(-1.08%)
Mar 01, 2024 72.98 73.47 72.46 72.46 20,915 +1.60(+2.26%)
Feb 29, 2024 72.98 72.98 70.86 70.86 2,080 +0.86(+1.23%)
Feb 28, 2024 69.09 70.11 68.78 70.00 1,143 +1.20(+1.74%)
Feb 27, 2024 70.77 70.77 68.80 68.80 1,800 -1.98(-2.80%)
Feb 26, 2024 69.07 70.78 69.07 70.78 2,443 +1.53(+2.22%)
Feb 23, 2024 70.63 70.63 69.25 69.25 2,933 -0.55(-0.79%)
Feb 22, 2024 70.28 70.30 69.80 69.80 22,201 +2.10(+3.11%)
Feb 21, 2024 68.07 68.83 67.69 67.69 2,376 +1.21(+1.82%)
Feb 20, 2024 66.75 68.21 66.48 66.48 1,998 -0.94(-1.39%)
Feb 16, 2024 67.55 68.77 66.67 67.42 4,567 +1.08(+1.63%)
Feb 15, 2024 66.19 67.08 66.19 66.33 21,537 +1.42(+2.19%)
Feb 14, 2024 64.81 65.98 64.08 64.91 6,362 +0.23(+0.36%)
Feb 13, 2024 64.50 64.68 64.48 64.68 2,522 -2.08(-3.12%)
Feb 12, 2024 67.10 67.88 66.64 66.77 1,621 +0.99(+1.50%)
Feb 09, 2024 66.94 66.94 65.78 65.78 759 -1.87(-2.77%)
Feb 08, 2024 66.86 67.65 66.86 67.65 1,979 +0.41(+0.61%)
Feb 07, 2024 66.80 67.24 66.80 67.24 695 +1.99(+3.05%)
Feb 06, 2024 66.68 66.68 65.25 65.25 1,061 +1.35(+2.12%)
Feb 05, 2024 65.25 65.25 63.78 63.90 1,569 -3.70(-5.48%)
Feb 02, 2024 66.67 67.60 66.67 67.60 1,161 -0.75(-1.10%)
Feb 01, 2024 67.16 68.35 67.16 68.35 322 +1.18(+1.76%)
Jan 31, 2024 67.77 67.77 67.17 67.17 592 -0.95(-1.39%)
Jan 30, 2024 68.12 68.12 68.12 68.12 203 +1.13(+1.69%)
Jan 29, 2024 66.74 66.99 66.74 66.99 263 -0.40(-0.59%)
Jan 26, 2024 66.75 67.68 66.75 67.39 6,404 +1.34(+2.02%)
Jan 25, 2024 65.67 66.10 63.38 66.05 8,732 +3.75(+6.02%)
Jan 24, 2024 62.78 62.78 62.30 62.30 411 +1.15(+1.88%)
Jan 23, 2024 62.70 62.70 60.40 61.15 1,558 +0.10(+0.16%)
Jan 22, 2024 62.34 62.34 61.05 61.05 1,224 -0.91(-1.47%)
Jan 19, 2024 61.72 61.97 61.72 61.96 1,174 -0.47(-0.75%)
Jan 18, 2024 62.43 62.43 62.43 62.43 206 +2.18(+3.62%)
Jan 17, 2024 60.12 61.41 59.60 60.25 3,321 -1.85(-2.98%)
Jan 16, 2024 62.50 62.58 60.95 62.10 6,677 -0.64(-1.02%)
Jan 12, 2024 63.22 63.39 62.62 62.73 1,712 -0.04(-0.06%)
Jan 11, 2024 63.34 63.34 62.77 62.77 5,444 -0.23(-0.36%)
Jan 10, 2024 63.09 63.09 63.00 63.00 8,717 -2.23(-3.42%)
Jan 08, 2024 65.23 172 -0.74(-1.12%)
Jan 05, 2024 65.97 66.74 65.97 65.97 787 -1.60(-2.37%)
Jan 04, 2024 66.38 67.57 66.38 67.57 3,737 +0.49(+0.73%)
Jan 03, 2024 67.08 67.08 66.92 67.08 1,079 -1.07(-1.57%)
Jan 02, 2024 67.30 68.15 67.30 68.15 2,478 -2.35(-3.33%)
Dec 29, 2023 70.50 70.50 70.50 70.50 416 -0.21(-0.30%)
Dec 28, 2023 70.71 70.71 70.71 70.71 114 +0.60(+0.86%)
Dec 27, 2023 70.84 70.84 69.84 70.11 1,259 +2.56(+3.79%)
Dec 26, 2023 69.36 69.36 67.55 67.55 362 -2.84(-4.03%)
Dec 22, 2023 70.39 70.39 70.39 70.39 202 +1.07(+1.54%)
Dec 21, 2023 69.72 69.72 69.32 69.32 342 +0.04(+0.06%)
Dec 20, 2023 70.55 70.70 69.28 69.28 4,824 +0.89(+1.30%)
Dec 19, 2023 69.98 70.18 68.13 68.39 3,128 -0.61(-0.88%)
Dec 18, 2023 68.25 69.01 68.25 69.00 735 -0.70(-1.00%)
Dec 15, 2023 69.70 70.08 69.70 69.70 404 -0.74(-1.05%)
Dec 14, 2023 70.44 70.44 67.25 70.44 3,007 +7.36(+11.68%)
Dec 13, 2023 63.38 63.38 62.60 63.08 1,734 +0.87(+1.39%)
Dec 12, 2023 64.33 64.33 62.21 62.21 3,294 -1.50(-2.35%)
Dec 11, 2023 64.87 64.87 63.71 63.71 3,629 -0.64(-1.00%)
Dec 08, 2023 64.35 64.35 64.35 64.35 121 +3.11(+5.08%)
Dec 07, 2023 61.50 61.59 61.24 61.24 2,773 +0.39(+0.64%)
Dec 06, 2023 60.85 60.85 60.85 60.85 12,691 +1.28(+2.15%)
Dec 05, 2023 60.26 60.26 59.57 59.57 567 -2.64(-4.24%)
Dec 04, 2023 62.65 63.08 62.21 62.21 8,448 -1.15(-1.82%)
Dec 01, 2023 62.36 63.36 61.31 63.36 1,461 +3.28(+5.47%)
Nov 30, 2023 60.70 60.70 60.08 60.08 526 -0.44(-0.73%)
Nov 29, 2023 60.00 60.52 59.78 60.52 15,776 +0.22(+0.36%)
Nov 28, 2023 60.27 60.30 60.27 60.30 19,193 -0.37(-0.61%)
Nov 27, 2023 60.75 60.75 60.67 60.67 2,373 -0.03(-0.05%)
Nov 24, 2023 60.50 60.87 60.47 60.70 3,025 +1.57(+2.66%)
Nov 22, 2023 58.67 59.23 58.67 59.13 23,783 +0.12(+0.20%)
Nov 21, 2023 59.57 59.67 59.01 59.01 11,487 +0.03(+0.06%)
Nov 20, 2023 59.45 59.75 58.69 58.98 11,120 -8.16(-12.15%)
Nov 17, 2023 67.13 67.13 67.13 67.13 267 +2.18(+3.35%)
Nov 16, 2023 65.51 65.51 64.00 64.95 2,525 -0.16(-0.25%)
Nov 15, 2023 66.04 66.04 65.04 65.11 1,842 +0.90(+1.40%)
Nov 14, 2023 63.57 65.00 63.57 64.22 1,158 +2.31(+3.73%)
Nov 13, 2023 61.58 61.91 61.18 61.91 825 +1.33(+2.20%)
Nov 10, 2023 60.58 60.58 60.58 60.58 1,951 -0.70(-1.14%)
Nov 09, 2023 61.00 61.47 60.91 61.28 2,923 +0.34(+0.55%)
Nov 08, 2023 61.71 61.71 60.94 60.94 2,085 -0.18(-0.29%)
Nov 07, 2023 61.20 61.20 61.12 61.12 2,716 +0.96(+1.59%)
Nov 06, 2023 60.98 61.79 60.16 60.16 5,189 -1.58(-2.55%)
Nov 03, 2023 61.12 61.80 61.12 61.74 6,118 +1.16(+1.91%)
Nov 02, 2023 60.77 60.77 58.99 60.58 4,067 +2.59(+4.47%)
Nov 01, 2023 57.94 57.99 57.94 57.99 10,687 +1.18(+2.08%)
Oct 31, 2023 57.59 57.59 56.35 56.81 2,290 -0.40(-0.70%)
Oct 30, 2023 57.13 57.30 57.13 57.21 701 -0.10(-0.17%)
Oct 27, 2023 57.80 57.80 57.31 57.31 387 -0.39(-0.68%)
Oct 26, 2023 57.53 57.70 56.16 57.70 1,368 +0.25(+0.44%)
Oct 25, 2023 57.83 57.83 57.45 57.45 7,702 +1.44(+2.57%)
Oct 24, 2023 57.22 57.22 56.01 56.01 640 -1.53(-2.66%)
Oct 23, 2023 57.45 57.54 56.30 57.54 4,276 +0.10(+0.17%)
Oct 20, 2023 57.35 57.97 57.35 57.44 986 -1.13(-1.93%)
Oct 19, 2023 57.42 59.12 57.42 58.57 667 -0.11(-0.19%)
Oct 18, 2023 58.40 59.89 58.40 58.68 6,025 -0.98(-1.64%)
Oct 17, 2023 60.64 60.64 59.66 59.66 524 -1.34(-2.20%)
Oct 16, 2023 61.00 61.00 60.99 61.00 1,067 +0.32(+0.53%)
Oct 13, 2023 59.90 60.95 59.90 60.68 1,068 -0.59(-0.97%)
Oct 12, 2023 62.20 62.28 61.27 61.27 782 -0.85(-1.37%)
Oct 11, 2023 62.13 62.13 62.13 62.13 169 +0.86(+1.40%)
Oct 10, 2023 62.31 62.31 61.27 61.27 387 +2.07(+3.49%)
Oct 09, 2023 58.30 59.39 58.30 59.20 1,427 +0.88(+1.50%)
Oct 05, 2023 58.32 52 +0.72(+1.26%)
Oct 04, 2023 58.16 58.16 57.01 57.60 1,134 -0.66(-1.13%)
Oct 03, 2023 59.60 59.60 58.26 58.26 1,563 -0.52(-0.88%)
Oct 02, 2023 58.79 58.81 58.60 58.78 1,773 -2.38(-3.90%)
Sep 29, 2023 61.16 61.30 61.16 61.16 585 +0.05(+0.09%)
Sep 28, 2023 61.30 61.79 61.11 61.11 1,009 +1.26(+2.11%)
Sep 27, 2023 59.89 59.89 59.85 59.85 4,155 -1.72(-2.79%)
Sep 26, 2023 61.76 61.76 61.25 61.57 7,542 +0.69(+1.13%)
Sep 25, 2023 60.88 60.88 60.88 60.88 634 -2.72(-4.28%)
Sep 22, 2023 63.52 63.60 63.52 63.60 1,420 -0.27(-0.43%)
Sep 21, 2023 63.88 63.88 63.88 63.88 268 -0.62(-0.97%)
Sep 20, 2023 64.57 64.57 64.50 64.50 743 +0.00(+0.00%)
Sep 19, 2023 63.94 64.50 63.94 64.50 2,761 -1.13(-1.72%)
Sep 18, 2023 65.63 65.63 64.61 65.63 555 +1.52(+2.37%)
Sep 15, 2023 64.92 65.31 64.11 64.11 5,868 -0.29(-0.45%)
Sep 14, 2023 64.00 64.45 64.00 64.41 1,089 +0.41(+0.63%)
Sep 13, 2023 63.77 64.00 63.00 64.00 858 -0.53(-0.81%)
Sep 11, 2023 64.53 0 -0.66(-1.01%)
Sep 08, 2023 65.18 65.18 65.18 65.18 150,728 +0.44(+0.68%)
Sep 07, 2023 64.08 65.10 64.08 64.74 3,051 -2.59(-3.84%)
Sep 05, 2023 67.33 25,883 -3.21(-4.55%)
Sep 01, 2023 70.83 70.83 70.54 70.54 907 +0.78(+1.11%)
Aug 31, 2023 71.22 71.22 69.67 69.76 962 -0.70(-0.99%)
Aug 30, 2023 70.46 70.46 70.46 70.46 185 +0.00(+0.00%)
Aug 29, 2023 69.96 70.46 69.96 70.46 592 +0.00(+0.00%)
Aug 28, 2023 68.55 70.46 68.55 70.46 1,039 +1.47(+2.13%)
Aug 24, 2023 68.99 22 +0.27(+0.40%)
Aug 23, 2023 68.08 68.72 68.08 68.72 1,597 +0.12(+0.18%)
Aug 21, 2023 68.59 84 -1.36(-1.94%)
Aug 16, 2023 69.95 86 -2.14(-2.97%)
Aug 15, 2023 71.34 72.09 71.34 72.09 660 -2.20(-2.96%)
Aug 09, 2023 74.29 71 +1.63(+2.25%)
Aug 08, 2023 73.24 73.24 72.66 72.66 511 -1.45(-1.96%)
Aug 07, 2023 74.11 74.11 74.11 74.11 1,680 -0.26(-0.36%)
Aug 04, 2023 73.11 74.37 73.01 74.37 1,620 +2.81(+3.93%)
Aug 03, 2023 73.74 73.74 71.56 71.56 1,488 -1.61(-2.21%)
Aug 02, 2023 72.36 73.18 72.36 73.18 4,627 -1.79(-2.39%)
Jul 28, 2023 74.97 2,036 +1.78(+2.44%)
Jul 27, 2023 72.74 74.54 72.74 73.18 1,355 +1.52(+2.12%)
Jul 26, 2023 71.50 71.67 71.50 71.67 279 -0.84(-1.17%)
Jul 25, 2023 71.77 72.51 71.10 72.51 2,839 +0.53(+0.73%)
Jul 20, 2023 71.98 82 +0.63(+0.89%)
Jul 19, 2023 70.24 71.35 70.24 71.35 368 +0.06(+0.08%)
Jul 18, 2023 71.31 71.31 71.29 71.29 516 +1.84(+2.65%)
Jul 17, 2023 69.62 69.62 69.45 69.45 237 -2.46(-3.42%)
Jul 14, 2023 71.91 71.91 71.91 71.91 351 +1.24(+1.76%)
Jul 13, 2023 71.70 71.70 70.67 70.67 1,372 -0.24(-0.34%)
Jul 12, 2023 70.00 72.01 70.00 70.91 8,377 +4.47(+6.74%)
Jul 11, 2023 67.25 67.48 66.43 66.43 7,468 +1.23(+1.89%)
Jul 10, 2023 65.20 65.20 65.20 65.20 12,738 +1.48(+2.32%)
Jul 06, 2023 63.72 787 -5.38(-7.79%)
Jun 30, 2023 69.10 78 +0.77(+1.13%)
Jun 29, 2023 68.33 68.33 68.33 68.33 536 -1.67(-2.39%)
Jun 28, 2023 69.99 70.00 69.99 70.00 1,578 +2.10(+3.09%)
Jun 27, 2023 67.87 67.90 67.87 67.90 915 +0.03(+0.04%)
Jun 23, 2023 67.87 24 +0.38(+0.56%)
Jun 22, 2023 67.49 67.49 67.49 67.49 456 -1.66(-2.39%)
Jun 21, 2023 69.15 69.15 69.15 69.15 338 +1.11(+1.62%)
Jun 20, 2023 69.70 69.70 68.05 68.05 1,044 -0.87(-1.26%)
Jun 15, 2023 68.92 160 -0.17(-0.25%)
Jun 14, 2023 69.09 69.09 69.09 69.09 1,056 +0.14(+0.20%)
Jun 13, 2023 68.95 68.95 68.95 68.95 610 +0.51(+0.75%)
Jun 12, 2023 67.82 69.25 67.60 68.44 1,231 +2.87(+4.38%)
Jun 07, 2023 65.57 254 +1.13(+1.76%)
Jun 06, 2023 64.80 64.80 63.00 64.44 2,012 +1.05(+1.66%)
Jun 05, 2023 63.38 63.38 63.38 63.38 1,041 +2.88(+4.76%)
May 26, 2023 60.50 210 +0.91(+1.54%)
May 25, 2023 59.59 59.59 59.59 59.59 253 +0.66(+1.12%)
May 24, 2023 58.92 58.92 58.92 58.92 402 -2.88(-4.66%)
May 22, 2023 61.80 1,407 -1.20(-1.90%)
May 19, 2023 63.00 63.00 62.77 63.00 3,447 +3.14(+5.25%)
May 18, 2023 63.39 63.39 59.86 59.86 5,161 -0.64(-1.06%)
May 17, 2023 60.01 60.50 59.85 60.50 1,168 +1.65(+2.80%)
May 16, 2023 58.85 59.85 58.85 58.85 2,031 -0.45(-0.76%)
May 15, 2023 59.30 59.30 59.30 59.30 3,068 +0.08(+0.14%)
May 12, 2023 59.25 59.25 58.25 59.22 946 +0.64(+1.09%)
May 11, 2023 58.58 58.58 58.58 58.58 293 +1.42(+2.48%)
May 09, 2023 57.16 117 +0.16(+0.28%)
May 08, 2023 58.04 58.04 57.00 57.00 935 -2.30(-3.88%)
May 05, 2023 59.30 59.30 59.30 59.30 103 +2.30(+4.04%)
May 04, 2023 59.00 59.00 57.00 57.00 301 -0.70(-1.21%)
May 03, 2023 57.70 57.70 57.70 57.70 195 -1.80(-3.03%)
May 02, 2023 59.50 59.50 59.50 59.50 1,538 +2.97(+5.25%)
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.