Ashtead Group PLC

AHT
🏛️ 德国 →
57.50
最后更新: 2025-09-30
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
2023-12-29 61.00 61.00 61.00 61.00 0.0M
2023-12-28 63.00 63.50 63.00 63.50 0.0M
2023-12-27 61.50 61.50 61.50 61.50 0.0M
2023-12-22 61.50 61.50 61.50 61.50 0.0M
2023-12-21 62.00 62.00 62.00 62.00 0.0M
2023-12-20 61.50 61.50 61.50 61.50 0.0M
2023-12-19 61.00 61.00 61.00 61.00 0.0M
2023-12-18 62.50 63.00 62.50 63.00 0.0M
2023-12-15 62.50 62.50 62.50 62.50 0.0M
2023-12-14 57.50 57.50 57.50 57.50 0.0M
2023-12-13 58.00 58.00 58.00 58.00 0.0M
2023-12-12 59.00 59.00 59.00 59.00 0.0M
2023-12-11 58.00 58.00 58.00 58.00 0.0M
2023-12-08 56.00 59.00 56.00 58.50 0.0M
2023-12-07 56.00 56.00 56.00 56.00 0.0M
2023-12-06 54.50 56.50 54.50 56.50 0.0M
2023-12-05 55.00 55.00 55.00 55.00 0.0M
2023-12-04 57.00 57.00 57.00 57.00 0.0M
2023-12-01 54.50 54.50 54.50 54.50 0.0M
2023-11-30 54.00 54.00 54.00 54.00 0.0M
2023-11-29 54.00 54.00 54.00 54.00 0.0M
2023-11-28 54.00 54.00 54.00 54.00 0.0M
2023-11-27 54.00 54.00 54.00 54.00 0.0M
2023-11-24 54.50 54.50 54.50 54.50 0.0M
2023-11-23 53.50 55.50 53.50 55.50 0.0M
2023-11-22 53.50 54.50 53.50 54.50 0.0M
2023-11-21 53.00 53.00 53.00 53.00 0.0M
2023-11-20 59.00 59.00 52.00 54.00 0.0M
2023-11-17 58.50 58.50 58.50 58.50 0.0M
2023-11-16 60.00 60.00 60.00 60.00 0.0M
2023-11-15 58.50 58.50 58.50 58.50 0.0M
2023-11-14 56.50 56.50 56.50 56.50 0.0M
2023-11-13 56.00 56.00 56.00 56.00 0.0M
2023-11-10 56.50 56.50 56.50 56.50 0.0M
2023-11-09 56.00 56.00 56.00 56.00 0.0M
2023-11-08 55.50 55.50 55.50 55.50 0.0M
2023-11-07 55.50 55.50 55.50 55.50 0.0M
2023-11-06 56.00 56.00 56.00 56.00 0.0M
2023-11-03 55.50 55.50 55.50 55.50 0.0M
2023-11-02 53.50 53.50 53.50 53.50 0.0M
2023-11-01 53.00 54.50 53.00 54.50 0.0M
2023-10-31 53.00 55.00 53.00 55.00 0.0M
2023-10-30 54.00 54.00 54.00 54.00 0.0M
2023-10-27 53.00 53.00 53.00 53.00 0.0M
2023-10-26 52.50 55.50 52.50 55.50 0.0M
2023-10-25 52.50 52.50 52.50 52.50 0.0M
2023-10-24 53.50 53.50 53.50 53.50 0.0M
2023-10-23 54.00 54.50 54.00 54.00 0.0M
2023-10-20 54.00 54.00 54.00 54.00 0.0M
2023-10-19 54.50 54.50 54.50 54.50 0.0M
2023-10-18 56.00 56.00 56.00 56.00 0.0M
2023-10-17 57.00 57.00 56.50 56.50 0.0M
2023-10-16 56.00 56.00 56.00 56.00 0.0M
2023-10-13 57.50 57.50 57.50 57.50 0.0M
2023-10-12 58.00 58.00 58.00 58.00 0.0M
2023-10-11 57.00 57.00 57.00 57.00 0.0M
2023-10-10 55.50 55.50 55.50 55.50 0.0M
2023-10-09 55.50 55.50 55.50 55.50 0.0M
2023-10-06 54.50 54.50 54.50 54.50 0.0M
2023-10-05 54.00 54.00 54.00 54.00 0.0M
2023-10-04 55.00 55.00 55.00 55.00 0.0M
2023-10-03 56.00 56.00 55.00 55.00 0.0M
2023-10-02 57.00 57.00 57.00 57.00 0.0M
2023-09-29 57.50 57.50 57.50 57.50 0.0M
2023-09-28 57.00 57.00 57.00 57.00 0.0M
2023-09-27 58.00 58.00 58.00 58.00 0.0M
2023-09-26 57.00 57.00 57.00 57.00 0.0M
2023-09-25 58.00 58.00 58.00 58.00 0.0M
2023-09-22 59.00 59.00 59.00 59.00 0.0M
2023-09-21 59.50 59.50 59.50 59.50 0.0M
2023-09-20 59.00 59.00 59.00 59.00 0.0M
2023-09-19 59.50 59.50 59.50 59.50 0.0M
2023-09-18 60.00 60.00 60.00 60.00 0.0M
2023-09-15 59.50 59.50 59.50 59.50 0.0M
2023-09-14 58.50 58.50 58.50 58.50 0.0M
2023-09-13 58.50 58.50 58.50 58.50 0.0M
2023-09-12 59.50 59.50 59.50 59.50 0.0M
2023-09-11 60.00 60.00 60.00 60.00 0.0M
2023-09-08 59.50 59.50 59.50 59.50 0.0M
2023-09-07 60.00 60.00 60.00 60.00 0.0M
2023-09-06 61.50 61.50 61.50 61.50 0.0M
2023-09-05 62.50 62.50 62.50 62.50 0.0M
2023-09-04 64.00 64.00 64.00 64.00 0.0M
2023-09-01 64.00 64.00 64.00 64.00 0.0M
2023-08-31 64.00 64.00 64.00 64.00 0.0M
2023-08-30 63.00 63.00 63.00 63.00 0.0M
2023-08-29 62.50 62.50 62.50 62.50 0.0M
2023-08-28 62.50 62.50 62.50 62.50 0.0M
2023-08-25 61.50 61.50 61.50 61.50 0.0M
2023-08-24 62.50 62.50 62.50 62.50 0.0M
2023-08-23 62.50 62.50 62.50 62.50 0.0M
2023-08-22 62.00 62.00 62.00 62.00 0.0M
2023-08-21 62.00 62.00 62.00 62.00 0.0M
2023-08-18 62.00 62.00 62.00 62.00 0.0M
2023-08-17 63.50 63.50 63.50 63.50 0.0M
2023-08-16 63.00 66.50 63.00 66.50 0.0M
2023-08-15 64.50 64.50 64.50 64.50 0.0M
2023-08-14 64.00 64.00 64.00 64.00 0.0M
2023-08-11 65.00 65.00 65.00 65.00 0.0M
2023-08-10 64.00 64.00 64.00 64.00 0.0M
2023-08-09 65.00 65.00 65.00 65.00 0.0M
2023-08-08 65.00 65.00 65.00 65.00 0.0M
2023-08-07 65.50 65.50 65.50 65.50 0.0M
2023-08-04 65.50 65.50 65.50 65.50 0.0M
2023-08-03 65.00 65.00 65.00 65.00 0.0M
2023-08-02 65.00 65.50 65.00 65.50 0.0M
2023-08-01 66.50 66.50 66.50 66.50 0.0M
2023-07-31 65.50 65.50 65.50 65.50 0.0M
2023-07-28 65.50 65.50 65.50 65.50 0.0M
2023-07-27 64.00 64.00 64.00 64.00 0.0M
2023-07-26 64.00 64.00 64.00 64.00 0.0M
2023-07-25 64.00 64.00 64.00 64.00 0.0M
2023-07-24 63.50 63.50 63.50 63.50 0.0M
2023-07-21 62.50 62.50 62.50 62.50 0.0M
2023-07-20 62.50 62.50 62.50 62.50 0.0M
2023-07-19 62.00 62.00 62.00 62.00 0.0M
2023-07-18 61.50 61.50 61.50 61.50 0.0M
2023-07-17 62.00 62.00 62.00 62.00 0.0M
2023-07-14 62.50 62.50 62.50 62.50 0.0M
2023-07-13 62.00 62.00 62.00 62.00 0.0M
2023-07-12 61.00 61.00 61.00 61.00 0.0M
2023-07-11 60.00 60.00 60.00 60.00 0.0M
2023-07-10 58.50 58.50 58.50 58.50 0.0M
2023-07-07 59.00 59.00 59.00 59.00 0.0M
2023-07-06 60.50 60.50 60.50 60.50 0.0M
2023-07-05 61.50 61.50 61.50 61.50 0.0M
2023-07-04 62.00 62.00 62.00 62.00 0.0M
2023-07-03 62.50 62.50 62.50 62.50 0.0M
2023-06-30 62.00 62.50 62.00 62.50 0.0M
2023-06-29 62.50 62.50 62.50 62.50 0.0M
2023-06-28 61.50 61.50 61.50 61.50 0.0M
2023-06-27 62.00 62.00 62.00 62.00 0.0M
2023-06-26 62.50 62.50 62.50 62.50 0.0M
2023-06-23 62.50 62.50 62.50 62.50 0.0M
2023-06-22 62.00 62.00 62.00 62.00 0.0M
2023-06-21 62.50 62.50 62.50 62.50 0.0M
2023-06-20 62.50 62.50 62.50 62.50 0.0M
2023-06-19 63.00 63.00 63.00 63.00 0.0M
2023-06-16 63.50 63.50 63.50 63.50 0.0M
2023-06-15 64.00 64.00 64.00 64.00 0.0M
2023-06-14 63.00 63.00 63.00 63.00 0.0M
2023-06-13 63.50 63.50 63.50 63.50 0.0M
2023-06-12 63.00 63.00 63.00 63.00 0.0M
2023-06-09 62.00 62.00 62.00 62.00 0.0M
2023-06-08 61.00 61.00 61.00 61.00 0.0M
2023-06-07 60.00 60.00 60.00 60.00 0.0M
2023-06-06 59.00 59.00 59.00 59.00 0.0M
2023-06-05 59.00 59.00 59.00 59.00 0.0M
2023-06-02 58.00 58.00 58.00 58.00 0.0M
2023-06-01 55.50 55.50 55.50 55.50 0.0M
2023-05-31 56.50 56.50 56.50 56.50 0.0M
2023-05-30 57.00 57.00 57.00 57.00 0.0M
2023-05-29 57.00 57.00 57.00 57.00 0.0M
2023-05-26 55.50 55.50 55.50 55.50 0.0M
2023-05-25 54.50 54.50 54.50 54.50 0.0M
2023-05-24 56.50 56.50 56.50 56.50 0.0M
2023-05-23 57.50 57.50 57.50 57.50 0.0M
2023-05-22 57.00 57.00 57.00 57.00 0.0M
2023-05-19 57.50 57.50 57.50 57.50 0.0M
2023-05-18 55.50 55.50 55.50 55.50 0.0M
2023-05-17 54.00 54.00 54.00 54.00 0.0M
2023-05-16 54.50 54.50 54.50 54.50 0.0M
2023-05-15 54.00 54.00 54.00 54.00 0.0M
2023-05-12 53.50 53.50 53.50 53.50 0.0M
2023-05-11 53.50 53.50 53.50 53.50 0.0M
2023-05-10 53.00 53.00 53.00 53.00 0.0M
2023-05-09 53.00 53.00 53.00 53.00 0.0M
2023-05-08 53.00 54.00 53.00 54.00 0.0M
2023-05-05 52.00 52.00 52.00 52.00 0.0M
2023-05-04 53.50 53.50 53.50 53.50 0.0M
2023-05-03 52.50 53.50 52.50 53.50 0.0M
2023-05-02 52.00 52.00 52.00 52.00 0.0M
2023-04-28 51.50 51.50 51.50 51.50 0.0M
2023-04-27 53.00 53.00 53.00 53.00 0.0M
2023-04-26 52.00 52.00 52.00 52.00 0.0M
2023-04-25 52.50 52.50 52.50 52.50 0.0M
2023-04-24 52.50 52.50 52.50 52.50 0.0M
2023-04-21 52.50 52.50 52.50 52.50 0.0M
2023-04-20 53.00 53.50 53.00 53.50 0.0M
2023-04-19 53.00 53.00 53.00 53.00 0.0M
2023-04-18 54.00 54.00 54.00 54.00 0.0M
2023-04-17 53.00 53.00 53.00 53.00 0.0M
2023-04-14 52.50 52.50 52.50 52.50 0.0M
2023-04-13 52.50 53.00 52.50 53.00 0.0M
2023-04-12 51.00 53.00 51.00 53.00 0.0M
2023-04-11 50.50 51.00 50.50 50.50 0.0M
2023-04-06 50.50 50.50 50.50 50.50 0.0M
2023-04-05 53.00 53.00 53.00 53.00 0.0M
2023-04-04 55.50 55.50 55.50 55.50 0.0M
2023-04-03 55.50 55.50 55.50 55.50 0.0M
2023-03-31 55.50 55.50 55.50 55.50 0.0M
2023-03-30 54.50 54.50 54.50 54.50 0.0M
2023-03-29 54.50 54.50 54.50 54.50 0.0M
2023-03-28 54.50 55.00 54.50 55.00 0.0M
2023-03-27 53.50 55.50 53.50 55.50 0.0M
2023-03-24 56.50 56.50 56.50 56.50 0.0M
2023-03-23 57.50 57.50 57.50 57.50 0.0M
2023-03-22 58.00 58.00 58.00 58.00 0.0M
2023-03-21 55.50 55.50 55.50 55.50 0.0M
2023-03-20 54.50 54.50 54.50 54.50 0.0M
2023-03-17 56.50 56.50 56.50 56.50 0.0M
2023-03-16 57.50 57.50 57.50 57.50 0.0M
2023-03-15 60.00 60.00 60.00 60.00 0.0M
2023-03-14 59.00 59.00 59.00 59.00 0.0M
2023-03-13 62.50 62.50 62.50 62.50 0.0M
2023-03-10 63.50 63.50 63.50 63.50 0.0M
2023-03-09 65.50 65.50 65.50 65.50 0.0M
2023-03-08 66.00 66.00 66.00 66.00 0.0M
2023-03-07 64.50 64.50 64.50 64.50 0.0M
2023-03-06 64.50 64.50 64.50 64.50 0.0M
2023-03-03 63.00 63.00 63.00 63.00 0.0M
2023-03-02 62.00 62.00 62.00 62.00 0.0M
2023-03-01 62.50 62.50 62.50 62.50 0.0M
2023-02-28 62.50 62.50 62.50 62.50 0.0M
2023-02-27 62.00 62.00 61.50 61.50 0.0M
2023-02-24 62.50 62.50 62.50 62.50 0.0M
2023-02-23 61.50 61.50 61.50 61.50 0.0M
2023-02-22 62.00 62.00 62.00 62.00 0.0M
2023-02-21 63.00 63.00 63.00 63.00 0.0M
2023-02-20 63.00 63.00 63.00 63.00 0.0M
2023-02-17 63.50 63.50 63.50 63.50 0.0M
2023-02-16 64.00 65.50 64.00 65.50 0.0M
2023-02-15 63.50 63.50 63.50 63.50 0.0M
2023-02-14 63.50 63.50 63.50 63.50 0.0M
2023-02-13 62.00 62.00 62.00 62.00 0.0M
2023-02-10 63.50 63.50 63.50 63.50 0.0M
2023-02-09 63.50 64.00 63.50 64.00 0.0M
2023-02-08 63.00 64.50 63.00 64.50 0.0M
2023-02-07 64.00 64.00 62.00 62.00 0.0M
2023-02-06 63.50 63.50 63.50 63.50 0.0M
2023-02-03 64.00 64.00 64.00 64.00 0.0M
2023-02-02 60.50 60.50 60.50 60.50 0.0M
2023-02-01 60.00 61.00 60.00 61.00 0.0M
2023-01-31 61.00 61.00 61.00 61.00 0.0M
2023-01-30 60.50 62.00 60.50 61.00 0.0M
2023-01-27 59.00 59.00 59.00 59.00 0.0M
2023-01-26 57.00 57.00 57.00 57.00 0.0M
2023-01-25 57.00 57.00 57.00 57.00 0.0M
2023-01-24 57.00 57.00 57.00 57.00 0.0M
2023-01-23 56.50 56.50 56.50 56.50 0.0M
2023-01-20 56.50 56.50 56.50 56.50 0.0M
2023-01-19 58.00 58.00 58.00 58.00 0.0M
2023-01-18 57.50 57.50 57.50 57.50 0.0M
2023-01-17 56.50 56.50 56.50 56.50 0.0M
2023-01-16 56.50 56.50 56.50 56.50 0.0M
2023-01-13 57.00 57.00 57.00 57.00 0.0M
2023-01-12 56.50 56.50 56.50 56.50 0.0M
2023-01-11 57.00 57.00 57.00 57.00 0.0M
2023-01-10 57.00 57.00 57.00 57.00 0.0M
2023-01-09 57.00 57.00 57.00 57.00 0.0M
2023-01-06 56.00 56.00 56.00 56.00 0.0M
2023-01-05 55.00 56.50 55.00 56.50 0.0M
2023-01-04 54.00 54.00 54.00 54.00 0.0M
2023-01-03 54.00 54.00 54.00 54.00 0.0M
2023-01-02 53.50 53.50 53.50 53.50 0.0M