Ashtead Group PLC

AHT
🏛️ 德国 →
57.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 72.84 72.84 72.84 72.84 0.0M
2021-12-29 72.06 73.84 72.06 73.66 0.0M
2021-12-28 71.40 71.60 71.40 71.60 0.0M
2021-12-27 71.20 71.20 70.26 70.26 0.0M
2021-12-23 70.54 71.74 70.54 71.74 0.0M
2021-12-22 69.22 69.82 69.22 69.82 0.0M
2021-12-21 69.56 69.56 69.36 69.36 0.0M
2021-12-20 70.18 70.18 69.00 69.06 0.0M
2021-12-17 72.56 72.76 72.56 72.76 0.0M
2021-12-16 69.84 69.84 69.84 69.84 0.0M
2021-12-15 70.54 70.54 70.54 70.54 0.0M
2021-12-14 73.08 73.08 70.84 70.84 0.0M
2021-12-13 74.38 74.60 74.38 74.60 0.0M
2021-12-10 74.32 74.32 74.32 74.32 0.0M
2021-12-09 75.70 75.70 74.28 74.28 0.0M
2021-12-08 75.54 76.70 75.54 76.70 0.0M
2021-12-07 72.68 72.68 72.68 72.68 0.0M
2021-12-06 71.64 73.26 71.64 73.26 0.0M
2021-12-03 71.88 71.88 71.88 71.88 0.0M
2021-12-02 73.00 73.00 71.22 71.22 0.0M
2021-12-01 71.48 71.48 71.48 71.48 0.0M
2021-11-30 72.44 72.44 70.66 72.12 0.0M
2021-11-29 72.52 72.52 72.52 72.52 0.0M
2021-11-26 73.64 73.64 73.64 73.64 0.0M
2021-11-25 73.24 73.24 73.24 73.24 0.0M
2021-11-24 73.54 73.54 73.54 73.54 0.0M
2021-11-23 74.96 74.96 74.00 74.00 0.0M
2021-11-22 75.12 75.12 75.12 75.12 0.0M
2021-11-19 75.76 75.76 75.76 75.76 0.0M
2021-11-18 75.54 76.32 75.54 76.28 0.0M
2021-11-17 75.06 75.72 75.06 75.72 0.0M
2021-11-16 75.00 75.00 75.00 75.00 0.0M
2021-11-15 75.36 75.70 74.66 74.66 0.0M
2021-11-12 74.70 75.26 74.70 75.26 0.0M
2021-11-11 73.00 75.76 73.00 74.54 0.0M
2021-11-10 73.40 73.40 73.40 73.40 0.0M
2021-11-09 74.46 74.46 73.92 73.92 0.0M
2021-11-08 73.02 74.80 73.02 74.80 0.0M
2021-11-05 74.32 74.32 73.16 73.16 0.0M
2021-11-04 73.32 73.32 73.32 73.32 0.0M
2021-11-03 73.70 73.70 73.70 73.70 0.0M
2021-11-02 72.74 74.66 72.74 74.66 0.0M
2021-11-01 72.24 72.92 72.24 72.92 0.0M
2021-10-29 72.04 72.12 71.92 72.12 0.0M
2021-10-28 70.76 73.22 70.76 73.22 0.0M
2021-10-27 70.62 70.62 70.62 70.62 0.0M
2021-10-26 69.66 70.66 69.66 70.66 0.0M
2021-10-25 70.00 70.00 69.20 69.20 0.0M
2021-10-22 69.64 70.36 69.64 70.28 0.0M
2021-10-21 69.48 69.52 69.48 69.52 0.0M
2021-10-20 70.46 70.46 69.96 69.96 0.0M
2021-10-19 70.12 70.12 70.12 70.12 0.0M
2021-10-18 70.50 70.50 70.16 70.16 0.0M
2021-10-15 68.40 69.80 68.40 69.80 0.0M
2021-10-14 67.66 68.40 67.66 68.36 0.0M
2021-10-13 65.18 67.44 65.18 67.44 0.0M
2021-10-12 64.54 65.44 64.54 65.44 0.0M
2021-10-11 66.20 66.20 64.76 64.82 0.0M
2021-10-08 66.74 66.74 66.48 66.48 0.0M
2021-10-07 65.78 66.60 65.78 66.08 0.0M
2021-10-06 65.52 65.52 64.84 65.42 0.0M
2021-10-05 64.68 65.50 64.68 65.50 0.0M
2021-10-04 65.42 65.42 65.42 65.42 0.0M
2021-10-01 65.20 65.20 65.20 65.20 0.0M
2021-09-30 65.88 65.88 65.80 65.80 0.0M
2021-09-29 64.84 66.04 64.84 66.04 0.0M
2021-09-28 67.26 67.26 64.92 64.92 0.0M
2021-09-27 68.84 68.84 66.48 67.44 0.0M
2021-09-24 69.36 69.36 69.36 69.36 0.0M
2021-09-23 69.52 69.52 69.52 69.52 0.0M
2021-09-22 67.56 70.58 67.56 70.58 0.0M
2021-09-21 66.76 68.74 66.76 67.78 0.0M
2021-09-20 69.32 69.32 67.58 67.58 0.0M
2021-09-17 72.54 72.54 70.84 70.84 0.0M
2021-09-16 68.34 72.44 68.34 72.24 0.0M
2021-09-15 68.28 69.16 68.28 69.16 0.0M
2021-09-14 68.26 69.40 68.26 69.40 0.0M
2021-09-13 68.60 68.70 68.60 68.70 0.0M
2021-09-10 67.16 68.70 67.16 68.70 0.0M
2021-09-09 66.68 67.68 66.68 67.68 0.0M
2021-09-08 67.28 67.28 66.92 66.92 0.0M
2021-09-07 67.52 68.02 67.52 68.02 0.0M
2021-09-06 67.20 67.20 67.20 67.20 0.0M
2021-09-03 67.76 67.76 66.68 66.68 0.0M
2021-09-02 66.64 67.20 66.64 67.20 0.0M
2021-09-01 66.16 66.16 66.16 66.16 0.0M
2021-08-31 65.54 66.10 65.54 66.10 0.0M
2021-08-30 65.40 65.72 65.40 65.72 0.0M
2021-08-27 64.74 66.12 64.74 66.10 0.0M
2021-08-26 66.40 66.40 66.40 66.40 0.0M
2021-08-25 64.56 64.56 64.56 64.56 0.0M
2021-08-24 65.18 65.18 65.18 65.18 0.0M
2021-08-23 64.18 64.90 64.02 64.90 0.0M
2021-08-20 64.62 64.72 64.62 64.72 0.0M
2021-08-19 66.06 66.06 66.06 66.06 0.0M
2021-08-18 65.50 65.50 65.50 65.50 0.0M
2021-08-17 65.42 65.42 65.42 65.42 0.0M
2021-08-16 66.20 66.20 65.82 65.82 0.0M
2021-08-13 67.00 68.30 67.00 68.30 0.0M
2021-08-12 66.18 67.62 66.18 67.62 0.0M
2021-08-11 64.50 65.90 64.50 65.90 0.0M
2021-08-10 64.90 66.00 64.72 64.72 0.0M
2021-08-09 64.40 65.90 64.40 65.12 0.0M
2021-08-06 62.48 65.02 62.48 64.38 0.0M
2021-08-05 62.50 63.32 62.50 63.32 0.0M
2021-08-04 62.54 62.66 62.54 62.66 0.0M
2021-08-03 61.22 63.20 61.12 63.20 0.0M
2021-08-02 62.84 62.84 62.50 62.50 0.0M
2021-07-30 64.00 64.20 62.86 62.86 0.0M
2021-07-29 66.00 66.00 63.78 63.78 0.0M
2021-07-28 67.62 67.62 66.00 66.00 0.0M
2021-07-27 66.10 67.80 66.10 66.32 0.0M
2021-07-26 67.26 67.26 66.30 66.88 0.0M
2021-07-23 67.30 67.70 66.68 67.40 0.0M
2021-07-22 66.50 67.22 66.50 67.22 0.0M
2021-07-21 64.68 66.58 64.68 66.58 0.0M
2021-07-20 63.72 65.10 63.72 65.10 0.0M
2021-07-19 64.50 64.50 64.50 64.50 0.0M
2021-07-16 65.76 66.34 65.36 66.34 0.0M
2021-07-15 65.90 65.90 65.90 65.90 0.0M
2021-07-14 66.54 66.54 66.26 66.26 0.0M
2021-07-13 65.76 66.68 65.76 66.68 0.0M
2021-07-12 64.52 65.58 64.52 65.58 0.0M
2021-07-09 63.78 64.06 63.78 64.06 0.0M
2021-07-08 64.78 64.84 63.06 63.06 0.0M
2021-07-07 63.46 64.68 63.46 64.68 0.0M
2021-07-06 63.94 64.02 63.94 64.02 0.0M
2021-07-05 63.54 63.54 63.54 63.54 0.0M
2021-07-02 63.46 63.46 63.10 63.10 0.0M
2021-07-01 62.72 62.98 62.72 62.98 0.0M
2021-06-30 62.80 62.80 62.80 62.80 0.0M
2021-06-29 63.50 63.50 62.86 62.86 0.0M
2021-06-28 63.50 63.50 63.50 63.50 0.0M
2021-06-25 61.98 63.70 61.98 63.70 0.0M
2021-06-24 60.72 62.36 60.72 62.00 0.0M
2021-06-23 60.06 60.82 60.06 60.82 0.0M
2021-06-22 60.06 60.68 60.06 60.68 0.0M
2021-06-21 57.82 59.38 57.82 59.38 0.0M
2021-06-18 59.78 59.78 59.78 59.78 0.0M
2021-06-17 58.92 59.80 58.92 59.80 0.0M
2021-06-16 59.60 60.80 59.04 59.04 0.0M
2021-06-15 59.06 60.68 59.04 60.68 0.0M
2021-06-14 58.68 58.68 58.28 58.28 0.0M
2021-06-11 60.18 60.30 58.52 58.70 0.0M
2021-06-10 59.28 59.64 59.04 59.64 0.0M
2021-06-09 61.00 61.00 59.42 59.42 0.0M
2021-06-08 60.70 60.70 60.42 60.52 0.0M
2021-06-07 61.54 61.54 60.98 60.98 0.0M
2021-06-04 60.32 61.40 60.32 61.40 0.0M
2021-06-03 60.54 60.54 60.54 60.54 0.0M
2021-06-02 60.74 60.74 60.74 60.74 0.0M
2021-06-01 61.00 61.20 61.00 61.20 0.0M
2021-05-31 60.00 60.94 60.00 60.82 0.0M
2021-05-28 60.38 60.38 60.38 60.38 0.0M
2021-05-27 57.98 59.16 57.98 59.16 0.0M
2021-05-26 58.54 58.54 57.94 57.94 0.0M
2021-05-25 60.30 60.30 58.38 58.38 0.0M
2021-05-21 58.74 58.74 58.74 58.74 0.0M
2021-05-20 58.02 59.16 58.02 59.16 0.0M
2021-05-19 58.44 58.44 58.18 58.18 0.0M
2021-05-18 58.16 59.20 58.16 58.66 0.0M
2021-05-17 58.10 58.64 57.82 58.62 0.0M
2021-05-14 57.26 58.68 57.26 58.68 0.0M
2021-05-13 56.10 56.10 56.10 56.10 0.0M
2021-05-12 54.74 56.80 54.74 56.20 0.0M
2021-05-11 55.66 55.66 54.90 55.60 0.0M
2021-05-10 55.34 55.86 55.34 55.86 0.0M
2021-05-07 54.82 54.82 54.82 54.82 0.0M
2021-05-06 54.80 54.80 54.80 54.80 0.0M
2021-05-05 53.64 53.64 53.64 53.64 0.0M
2021-05-04 53.34 53.92 53.34 53.92 0.0M
2021-05-03 53.62 53.74 53.62 53.74 0.0M
2021-04-30 54.26 54.26 54.26 54.26 0.0M
2021-04-29 53.40 53.40 53.40 53.40 0.0M
2021-04-28 53.84 53.84 53.84 53.84 0.0M
2021-04-27 55.12 55.12 55.12 55.12 0.0M
2021-04-26 55.02 55.02 55.02 55.02 0.0M
2021-04-23 54.48 54.48 54.48 54.48 0.0M
2021-04-22 53.98 54.92 53.98 54.92 0.0M
2021-04-21 53.16 53.16 53.16 53.16 0.0M
2021-04-20 53.64 53.64 53.64 53.64 0.0M
2021-04-19 53.78 53.78 53.60 53.60 0.0M
2021-04-16 53.42 53.42 53.42 53.42 0.0M
2021-04-15 52.40 52.40 52.40 52.40 0.0M
2021-04-14 52.72 52.74 52.72 52.74 0.0M
2021-04-13 52.68 52.68 52.68 52.68 0.0M
2021-04-12 52.70 53.16 52.22 52.22 0.0M
2021-04-09 51.96 53.42 51.96 53.26 0.0M
2021-04-08 51.82 52.54 51.82 52.54 0.0M
2021-04-07 52.34 52.34 52.32 52.32 0.0M
2021-04-06 52.86 52.86 52.86 52.86 0.0M
2021-04-01 50.88 50.88 50.88 50.88 0.0M
2021-03-31 50.50 50.50 50.50 50.50 0.0M
2021-03-30 50.50 50.50 50.50 50.50 0.0M
2021-03-29 51.00 51.00 51.00 51.00 0.0M
2021-03-26 50.00 51.00 50.00 51.00 0.0M
2021-03-25 49.60 49.60 49.60 49.60 0.0M
2021-03-24 49.20 51.50 49.20 51.50 0.0M
2021-03-23 50.50 50.50 50.00 50.00 0.0M
2021-03-22 51.50 51.50 49.60 49.60 0.0M
2021-03-19 50.00 50.00 50.00 50.00 0.0M
2021-03-18 49.80 49.80 49.80 49.80 0.0M
2021-03-17 50.50 50.50 50.50 50.50 0.0M
2021-03-16 49.20 49.20 49.20 49.20 0.0M
2021-03-15 49.20 49.20 49.20 49.20 0.0M
2021-03-12 48.80 48.80 48.80 48.80 0.0M
2021-03-11 48.80 49.60 48.80 49.60 0.0M
2021-03-10 48.80 48.80 48.80 48.80 0.0M
2021-03-09 47.20 47.20 47.20 47.20 0.0M
2021-03-08 45.00 45.00 45.00 45.00 0.0M
2021-03-05 46.00 46.00 46.00 46.00 0.0M
2021-03-04 48.00 48.20 47.20 47.20 0.0M
2021-03-03 46.20 46.20 46.20 46.20 0.0M
2021-03-02 46.20 46.20 46.20 46.20 0.0M
2021-03-01 44.80 45.60 44.80 45.60 0.0M
2021-02-26 45.00 45.00 45.00 45.00 0.0M
2021-02-25 47.00 47.00 47.00 47.00 0.0M
2021-02-24 46.00 46.00 46.00 46.00 0.0M
2021-02-23 45.80 46.00 45.80 46.00 0.0M
2021-02-22 46.20 46.20 46.20 46.20 0.0M
2021-02-19 45.20 46.40 45.20 46.40 0.0M
2021-02-18 44.40 46.00 44.40 46.00 0.0M
2021-02-17 45.20 45.20 45.20 45.20 0.0M
2021-02-16 45.60 45.60 45.20 45.20 0.0M
2021-02-15 44.80 45.60 44.80 45.60 0.0M
2021-02-12 44.40 44.40 44.40 44.40 0.0M
2021-02-11 43.80 44.60 43.80 44.60 0.0M
2021-02-10 44.40 44.40 44.40 44.40 0.0M
2021-02-09 44.60 44.60 44.20 44.20 0.0M
2021-02-08 44.60 45.20 44.60 44.60 0.0M
2021-02-05 45.00 45.00 43.80 43.80 0.0M
2021-02-04 43.20 44.60 43.20 44.60 0.0M
2021-02-03 43.80 43.80 43.80 43.80 0.0M
2021-02-02 42.80 43.40 42.80 43.40 0.0M
2021-02-01 41.80 42.40 41.80 42.40 0.0M
2021-01-29 41.80 41.80 41.40 41.40 0.0M
2021-01-28 40.80 41.20 40.60 41.20 0.0M
2021-01-27 42.20 42.20 40.40 41.80 0.0M
2021-01-26 42.00 42.80 42.00 42.80 0.0M
2021-01-25 43.20 43.20 42.60 42.60 0.0M
2021-01-22 42.20 43.40 42.20 43.40 0.0M
2021-01-21 41.80 42.60 41.80 42.60 0.0M
2021-01-20 41.20 41.80 41.20 41.80 0.0M
2021-01-19 41.20 41.20 40.60 40.60 0.0M
2021-01-18 40.80 40.80 40.80 40.80 0.0M
2021-01-15 41.00 41.00 41.00 41.00 0.0M
2021-01-14 41.20 41.20 41.20 41.20 0.0M
2021-01-13 40.80 41.60 40.80 41.60 0.0M
2021-01-12 40.60 41.60 40.60 41.60 0.0M
2021-01-11 40.38 40.45 40.38 40.45 0.0M
2021-01-08 40.69 40.69 40.49 40.49 0.0M
2021-01-07 40.56 40.56 40.39 40.39 0.0M
2021-01-06 38.90 41.34 38.90 41.34 0.0M
2021-01-05 38.72 39.10 38.72 39.10 0.0M
2021-01-04 38.37 38.76 38.37 38.63 0.0M