Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Ashtead Group plc logosu
AHT.L
Ashtead Group plc
21:36:27
5326 £
0.0000 (%0.00)
Önceki Kapanış: 5328
Düşük₺5242
Yüksek₺5400
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

AHT.L: Ashtead Group plc Arşiv

1996 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6.642,7456
KAPANIŞ 6.701,1042

En Düşük

DÜŞÜK 100,08

En Yüksek

YÜKSEK 9.985,24
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.19967.528,397.528,397.528,397.528,39
02.01.19967.484,877.484,877.484,877.484,87
03.01.19967.528,397.658,947.528,397.658,94
04.01.19967.702,468.007,077.702,468.007,07
05.01.19967.963,568.050,597.963,568.050,59
08.01.19968.050,598.268,178.050,598.268,17
09.01.19968.311,698.311,698.050,598.050,59
10.01.19968.007,078.007,077.963,567.963,56
11.01.19967.876,527.920,047.876,527.920,04
12.01.19967.876,527.920,047.876,527.920,04
15.01.19967.876,528.094,117.876,528.094,11
16.01.19968.137,628.137,628.137,628.137,62
17.01.19968.181,148.181,148.050,598.050,59
18.01.19968.050,598.050,598.050,598.050,59
19.01.19967.876,528.007,077.876,527.876,52
22.01.19967.745,977.833,017.702,467.702,46
23.01.19967.745,977.745,977.702,467.702,46
24.01.19967.658,947.702,467.658,947.702,46
25.01.19967.658,947.745,977.650,87.745,97
26.01.19967.745,977.745,977.650,87.745,97
29.01.19967.745,977.745,977.745,977.745,97
30.01.19967.658,947.745,977.658,947.745,97
31.01.19967.737,847.833,017.615,427.833,01
01.02.19967.876,528.007,077.876,528.007,07
02.02.19968.050,598.050,597.963,568.050,59
05.02.19968.050,598.050,598.050,598.050,59
06.02.19968.094,118.094,118.050,598.050,59
07.02.19968.050,598.094,118.050,598.050,59
08.02.19968.094,118.094,118.050,598.050,59
09.02.19968.094,118.137,628.050,598.137,62
12.02.19968.181,148.181,148.137,628.137,62
13.02.19968.181,148.181,148.137,628.137,62
14.02.19968.115,878.181,148.085,978.137,62
15.02.19968.181,148.181,148.007,078.007,07
16.02.19967.963,568.007,077.963,567.963,56
19.02.19968.209,578.209,577.840,67.840,6
20.02.19967.840,67.840,67.840,67.840,6
21.02.19967.794,487.794,487.794,487.794,48
22.02.19967.702,247.702,247.702,247.702,24
23.02.19967.609,997.748,367.609,997.609,99
26.02.19967.540,817.702,247.379,397.379,39
27.02.19967.326,077.517,757.326,077.471,63
28.02.19967.540,817.540,817.471,637.471,63
29.02.19967.517,757.517,757.379,397.471,63
01.03.19967.517,757.517,757.448,577.471,63
04.03.19967.517,757.517,757.517,757.517,75
05.03.19967.609,997.609,997.379,397.517,75
06.03.19967.333,277.517,757.287,157.517,75
07.03.19967.609,997.702,247.379,397.702,24
08.03.19967.713,777.932,847.656,127.840,6
11.03.19967.609,997.748,367.609,997.702,24
12.03.19967.609,998.071,217.609,998.025,08
13.03.19967.967,438.163,457.967,438.025,08
14.03.19967.978,968.255,697.978,968.255,69
15.03.19968.301,818.301,818.163,458.255,69
18.03.19968.301,818.440,188.301,818.394,05
19.03.19968.532,428.993,638.532,428.993,63
20.03.19968.809,158.993,638.624,668.716,9
21.03.19968.763,028.763,028.647,728.716,9
22.03.19968.693,848.763,028.578,548.578,54
25.03.19968.670,788.670,788.440,188.578,54
26.03.19968.555,488.555,488.555,488.555,48
27.03.19968.532,428.578,548.440,188.578,54
28.03.19968.670,788.670,788.440,188.578,54
29.03.19968.4698.624,668.4698.578,54
01.04.19968.670,788.670,788.440,188.578,54
02.04.19968.624,668.624,668.440,188.532,42
03.04.19968.440,188.451,718.209,578.301,81
04.04.19968.232,638.301,818.163,458.255,69
05.04.19968.255,698.255,698.255,698.255,69
08.04.19968.255,698.255,698.255,698.255,69
09.04.19968.163,458.301,818.071,218.209,57
10.04.19968.071,218.209,578.025,088.163,45
11.04.19967.978,968.163,457.978,968.071,21
12.04.19968.117,338.347,938.071,218.347,93
15.04.19968.394,058.532,428.301,818.440,18
16.04.19968.347,938.532,428.347,938.486,3
17.04.19968.532,428.624,668.532,428.578,54
18.04.19968.670,788.670,788.486,38.578,54
19.04.19968.532,428.763,028.532,428.670,78
22.04.19968.716,98.855,278.578,548.763,02
23.04.19968.855,278.993,638.670,788.855,27
24.04.19968.878,339.131,998.878,338.993,63
25.04.19968.947,519.085,878.855,278.993,63
26.04.19969.085,879.270,368.947,519.224,24
29.04.19969.224,249.224,248.993,639.131,99
30.04.19969.085,879.085,878.763,028.855,27
01.05.19969.085,879.085,878.763,028.855,27
02.05.19968.763,028.866,88.763,028.855,27
03.05.19968.670,788.763,028.624,668.763,02
06.05.19968.763,028.763,028.763,028.763,02
07.05.19968.716,98.716,98.716,98.716,9
08.05.19968.486,38.763,028.486,38.670,78
09.05.19968.716,98.716,98.440,188.532,42
10.05.19968.624,668.624,668.486,38.532,42
13.05.19968.440,188.532,428.394,058.532,42
14.05.19968.532,428.532,428.532,428.532,42
15.05.19968.440,188.532,428.440,188.532,42
16.05.19968.440,188.532,428.440,188.532,42
17.05.19968.440,188.624,668.301,818.532,42
20.05.19968.440,188.624,668.440,188.532,42
21.05.19968.440,188.532,428.440,188.532,42
22.05.19968.486,38.532,428.440,188.532,42
23.05.19968.578,548.716,98.532,428.532,42
24.05.19968.578,548.578,548.578,548.578,54
27.05.19968.578,548.578,548.578,548.578,54
28.05.19968.532,428.578,548.532,428.578,54
29.05.19968.624,668.624,668.394,058.486,3
30.05.19968.486,38.486,38.394,058.486,3
31.05.19968.440,188.670,788.440,188.624,66
03.06.19968.670,788.670,788.578,548.578,54
04.06.19968.440,188.578,548.440,188.578,54
05.06.19968.555,488.578,548.440,188.578,54
06.06.19968.301,818.394,058.140,398.394,05
07.06.19968.301,818.670,788.140,398.624,66
10.06.19968.670,788.670,788.532,428.624,66
11.06.19968.670,788.670,788.532,428.624,66
12.06.19968.601,68.670,788.532,428.624,66
13.06.19968.440,188.624,668.417,128.624,66
14.06.19968.532,428.532,428.417,128.486,3
17.06.19968.486,38.532,428.394,058.486,3
18.06.19968.385,438.440,188.209,578.440,18
19.06.19968.301,818.440,188.293,198.301,81
20.06.19968.163,458.301,818.163,458.301,81
21.06.19968.071,218.301,818.071,218.209,57
24.06.19968.071,218.301,818.071,218.209,57
25.06.19968.209,578.209,578.071,218.209,57
26.06.19968.163,458.163,457.978,968.117,33
27.06.19968.025,088.025,087.886,727.978,96
28.06.19967.840,67.932,847.379,397.840,6
01.07.19967.932,847.978,967.748,367.978,96
02.07.19967.840,68.071,217.748,367.978,96
03.07.19968.071,218.071,217.932,848.025,08
04.07.19968.071,218.071,218.002,028.025,08
05.07.19967.978,968.209,577.978,968.209,57
08.07.19968.071,218.301,818.071,218.209,57
09.07.19968.163,458.163,458.163,458.163,45
10.07.19968.163,458.186,518.117,338.163,45
11.07.19968.071,218.151,928.025,088.025,08
12.07.19968.025,088.071,217.932,848.025,08
15.07.19967.932,848.002,027.748,367.840,6
16.07.19967.609,997.609,997.010,427.194,9
17.07.19967.471,637.794,487.448,577.656,12
18.07.19967.748,367.840,67.621,527.840,6
19.07.19967.932,847.932,847.932,847.932,84
22.07.19968.071,218.301,818.071,218.209,57
23.07.19968.301,818.440,188.071,218.347,93
24.07.19968.278,758.394,058.209,578.209,57
25.07.19968.255,698.301,817.978,968.071,21
26.07.19968.163,458.163,457.978,968.071,21
29.07.19968.255,698.255,697.932,848.025,08
30.07.19968.071,218.071,217.978,968.025,08
31.07.19968.071,218.071,217.932,847.955,9
01.08.19967.978,968.071,217.978,968.025,08
02.08.19968.071,218.163,458.025,088.071,21
05.08.19968.301,818.394,058.117,338.301,81
06.08.19968.255,698.440,188.255,698.301,81
07.08.19968.394,058.624,668.394,058.532,42
08.08.19968.624,668.809,158.624,668.716,9
09.08.19968.763,028.763,028.670,788.716,9
12.08.19968.532,428.716,98.440,188.670,78
13.08.19968.532,428.670,788.394,058.670,78
14.08.19968.301,818.532,428.255,698.440,18
15.08.19968.532,428.532,428.301,818.440,18
16.08.19968.463,248.463,248.440,188.440,18
19.08.19968.394,058.624,668.394,058.532,42
20.08.19968.670,788.670,788.601,68.624,66
21.08.19968.670,788.855,278.532,428.855,27
22.08.19968.780,329.039,758.763,028.993,63
23.08.19969.085,879.270,369.085,879.178,12
26.08.19969.178,129.178,129.178,129.178,12
27.08.19969.247,39.593,219.155,059.454,84
28.08.19969.431,789.547,089.224,249.500,96
29.08.19969.362,69.547,089.362,69.454,84
30.08.19969.362,69.500,969.316,489.454,84
02.09.19969.408,729.547,089.362,69.454,84
03.09.19969.408,729.547,089.408,729.454,84
04.09.19969.547,089.547,089.270,369.454,84
05.09.19969.454,849.500,969.362,69.454,84
06.09.19969.547,089.547,089.362,69.454,84
09.09.19969.270,369.454,849.270,369.362,6
10.09.19969.408,729.454,849.339,549.362,6
11.09.19969.454,849.477,99.339,549.454,84
12.09.19969.547,089.570,159.362,69.500,96
13.09.19969.593,219.916,059.362,69.869,93
16.09.19969.731,579.985,249.639,339.985,24
17.09.1996100,319.639,33100,31102,16
18.09.1996101,7102,85100,54101,47
19.09.1996101,96102,39100,08101,47
20.09.1996100,089.962,18100,08101,24
23.09.1996101,479.962,18100,77100,77
24.09.1996100,54101,47100,31100,77
25.09.1996101,47101,47100,08100,77
26.09.1996101,47101,47100,08100,77
27.09.1996100,31101,24100,08100,54
30.09.1996100,089.869,93100,08100,54
01.10.19969.916,059.939,129.916,059.916,05
02.10.19969.869,939.916,059.823,819.916,05
03.10.19969.916,059.916,05100,77100,77
04.10.1996100,08101,47100,08101,24
07.10.1996102,39106,08101,47106,08
08.10.1996102,39110,23101,47109,54
09.10.1996109,31110,23109,31110
10.10.1996110,69113109,54112,54
11.10.1996111,61112,54109,54110
14.10.1996110,46111,38108,38108,62
15.10.1996109,77109,77107,46107,92
16.10.1996106,77108,38106,77107,69
17.10.1996108,38108,38107,69107,69
18.10.1996108,38108,38107107,69
21.10.1996107108,38106,08107,69
22.10.1996107108,38107107,92
23.10.1996108,38108,38107,23107,92
24.10.1996106,08108,38106,08107,92
25.10.1996108,38108,38107107,69
28.10.1996107108,38107107,69
29.10.1996108,38108,38107107,69
30.10.1996107107,69107107,69
31.10.1996107108,38107107,69
01.11.1996108,38108,38107107,69
04.11.1996107108,38107107,69
05.11.1996108,38108,38106,77106,77
06.11.1996107,23107,23106,08106,77
07.11.1996106,31107,46105,16106,31
08.11.1996105,16106,08105,16105,62
11.11.1996105,16106,08105,16105,39
12.11.1996104,7105,85104,7105,39
13.11.1996104,93105,39104,93105,39
14.11.1996107107104,7105,39
15.11.1996105,62105,85104,46104,46
18.11.1996103,77104,46103,77104,46
19.11.1996103,77104,46102,39102,62
20.11.1996102,39102,85101,47102,62
21.11.1996103,31103,31102,62102,62
22.11.1996102,39103,77102,39102,62
25.11.1996103,31103,31100,54101,47
26.11.1996102,399.985,24102,399.985,24
27.11.19969.869,939.985,249.869,939.985,24
28.11.19969.939,129.985,249.731,579.846,87
29.11.19969.846,879.892,999.777,699.846,87
02.12.19969.846,879.916,059.777,699.846,87
03.12.19969.916,059.916,059.685,459.800,75
04.12.19969.685,459.800,759.685,459.754,63
05.12.19969.685,459.800,759.547,089.616,27
06.12.19969.500,969.570,159.408,729.500,96
09.12.19969.454,849.593,219.408,729.500,96
10.12.19969.454,849.823,819.454,849.708,51
11.12.19969.454,849.823,819.454,849.754,63
12.12.19969.685,459.823,819.685,459.754,63
13.12.19969.823,819.823,819.708,519.754,63
16.12.19969.777,699.846,879.731,579.800,75
17.12.1996110,969.823,81110,969.754,63
18.12.19969.754,639.777,699.685,459.754,63
19.12.19969.916,059.916,059.754,639.800,75
20.12.1996100,549.892,99100,54106,08
23.12.1996107107105,62106,08
24.12.1996105,16106,08105,16106,08
25.12.1996106,08106,08106,08106,08
26.12.1996106,08106,08106,08106,08
27.12.1996105,62106,54104,7105,39
30.12.1996102,85105,85102,62103,31
31.12.1996102,39103,77102,39103,08