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

2000 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.307,0535
KAPANIŞ 1.270,5122

En Düşük

DÜŞÜK 72,78

En Yüksek

YÜKSEK 9.989,85
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2000156,35156,35156,35156,35
04.01.2000151,92156,47151,92154,65
05.01.2000152,83154,65145,16151,92
06.01.2000154,65154,65150,1151,92
07.01.2000153,74154,65149,19149,19
10.01.2000149,19151,47145,56146,47
11.01.2000146,92147,38143,74144,65
12.01.2000145,1145,1141,01143,74
13.01.2000141,01144,65139,19142,83
14.01.2000141,01148,28141,01142,76
17.01.2000147,38154,65147,38150,1
18.01.2000154,2156,47143,74147,43
19.01.2000143,74147,38141,92143,74
20.01.2000141,01144,19139,19140,03
21.01.2000141,92143,74140,1140,94
24.01.2000143,74158,29141,92151,92
25.01.2000156,47161,93152,83155,94
26.01.2000157,38160,11154,65155,94
27.01.2000154,65161,02153,74155,56
28.01.2000156,47156,47151,01154,65
31.01.2000155,56155,56150,1151,47
01.02.2000151,92151,92145,56147,38
02.02.2000147,83150,1145,56147,38
03.02.2000150,03150,03100,98118,26
04.02.2000115,53119,17105,53106,44
07.02.2000105,53109,1798,25101,89
08.02.2000101,89102,886,4289,15
09.02.200087,3393,2583,6992,79
10.02.200094,6195,5291,8893,47
11.02.200091,8897,3484,695,52
14.02.200097,34104,6297,34101,84
15.02.2000100,98101,8993,796,43
16.02.200097,3497,3492,7995,52
17.02.20009.408,729.685,459.399,59.547,08
18.02.200093,2595,5289,1591,88
21.02.200092,7993,789,1590,93
22.02.200092,7993,791,8893,7
23.02.200093,4795,5290,9792,29
24.02.20009.500,969.500,969.224,249.362,6
25.02.200093,793,790,9792,88
28.02.20009.270,369.500,969.224,249.362,6
29.02.200094,6198,2593,797,34
01.03.20009.777,699.869,939.593,219.731,57
02.03.200095,0797,3493,793,7
03.03.200093,795,5292,7992,79
06.03.200091,8895,5290,9791,88
07.03.200092,7995,5292,7995,52
08.03.200093,795,5293,793,7
09.03.200098,2598,2592,7992,79
10.03.200092,7993,790,9792,56
13.03.200090,9792,7988,2490,97
14.03.200090,0690,9788,2488,24
15.03.200090,9795,5290,0695,52
16.03.200096,4398,2594,6194,84
17.03.200098,2599,1696,4398,25
20.03.200097,34100,0797,3498,25
21.03.200099,61100,0796,4397,34
22.03.200097,34100,0795,5295,52
23.03.200095,6998,2592,7992,79
24.03.200093,795,5290,0690,97
27.03.20009.224,249.500,969.224,249.362,6
28.03.20009.270,369.500,969.224,249.362,6
29.03.200090,9793,790,9791,88
30.03.200090,9792,7989,1589,15
31.03.200090,9790,9788,2489,61
03.04.200088,2492,7988,2490,52
04.04.200091,8892,7989,1590,06
05.04.200090,0692,7988,2488,24
06.04.200090,0693,790,0693,7
07.04.200091,8891,8891,8891,88
10.04.200091,8896,4391,8896,43
11.04.200092,79100,0792,7998,25
12.04.200098,25106,4498,25100,07
13.04.2000100,98101,89100,07101,89
14.04.2000102,399.962,18102,39102,39
17.04.200095,5299,1695,5296,84
18.04.2000100,07100,0793,797,29
19.04.200094,6198,2594,6194,61
20.04.200095,5295,5288,2488,65
21.04.20009.039,759.039,759.039,759.039,75
24.04.20009.039,759.039,759.039,759.039,75
25.04.200089,1589,1584,685,51
26.04.200086,4286,4283,6985,51
27.04.20008.624,668.670,788.486,38.578,54
28.04.20008.670,788.670,788.486,38.578,54
01.05.20008.578,548.578,548.578,548.578,54
02.05.200085,5185,5181,8881,88
03.05.200081,8883,6980,0681,88
04.05.200081,6581,6576,4280,06
05.05.200080,0680,0672,7873,69
08.05.200073,6979,672,7879,15
09.05.200078,4682,7877,3380,97
10.05.20008.117,338.301,818.117,338.209,57
11.05.200081,4281,8877,3378,69
12.05.200077,3381,8877,3380,97
15.05.200081,8886,4281,4282,78
16.05.200085,5188,2483,6984,6
17.05.200089,1590,0684,686,88
18.05.200086,4288,2486,4286,42
19.05.200085,9788,2484,685,02
22.05.200086,4286,4282,7884,56
23.05.200085,9786,4282,7883,65
24.05.200085,9786,4282,3383,65
25.05.20008.763,028.763,028.486,38.624,66
26.05.200086,288,2483,6984,11
29.05.20008.809,158.809,158.809,158.809,15
30.05.200087,7989,1585,4785,47
31.05.200089,1591,8886,4287,29
01.06.200091,8895,5288,2489,11
02.06.200092,7998,2592,7993,65
05.06.200095,5298,2592,7995,93
06.06.200093,2593,786,8886,88
07.06.20009.039,759.131,998.763,028.993,63
08.06.200091,8891,8884,687,74
09.06.20008.578,548.947,518.578,548.763,02
12.06.20008.624,668.947,518.578,548.763,02
13.06.20008.670,788.947,518.578,548.763,02
14.06.20008.947,518.947,518.578,548.763,02
15.06.20008.578,548.901,398.578,548.763,02
16.06.20008.855,278.855,278.670,788.763,02
19.06.20008.716,98.947,518.670,788.763,02
20.06.20008.809,158.855,278.670,788.763,02
21.06.200087,3387,3382,3383,69
22.06.200082,7884,681,8883,69
23.06.200084,684,682,7882,78
26.06.200081,8883,6981,8883,24
27.06.200083,6983,6980,0680,06
28.06.20008.117,338.394,058.117,338.255,69
29.06.20008.347,938.394,058.117,338.255,69
30.06.200080,0687,3380,0687,33
03.07.200087,3387,7984,687,79
04.07.20008.578,548.901,398.578,548.763,02
05.07.200087,7988,2482,3385,51
06.07.200085,9786,4281,8885,51
07.07.200085,0685,0680,5182,78
10.07.200084,690,9782,7888,7
11.07.200091,8892,7983,6985,51
12.07.200088,2488,2485,4785,47
13.07.20008.670,788.947,518.670,788.809,15
14.07.200085,5189,1585,5187,33
17.07.200089,1594,6189,1593,25
18.07.200093,793,790,0690,93
19.07.200090,0693,789,1589,61
20.07.200091,8892,7989,1590,02
21.07.200089,1591,8889,1589,56
24.07.200097,3498,2590,9795,47
25.07.200094,6195,0790,9793,25
26.07.200093,795,5290,9793,7
27.07.20009.593,219.593,219.408,729.408,72
28.07.20009.593,219.593,219.500,969.500,96
31.07.200094,6194,6188,2490,97
01.08.200090,0692,7986,8891,43
02.08.200091,4392,7989,1590,02
03.08.200090,0693,790,0692,79
04.08.20009.500,969.500,969.131,999.316,48
07.08.200090,0695,5290,0695,52
08.08.200095,5295,5291,8893,7
09.08.200094,6194,6190,9794,61
10.08.20009.270,369.593,219.224,249.408,72
11.08.200091,4394,6190,9791,88
14.08.200094,6195,5291,8892,79
15.08.200096,43101,8994,6197,34
16.08.200099,6199,6195,5297,34
17.08.200095,5298,2595,5295,52
18.08.20009.962,189.962,189.685,459.823,81
21.08.20009.759,249.962,189.685,459.823,81
22.08.20009.685,459.989,859.685,459.823,81
23.08.200095,52107,3595,52107,35
24.08.2000107,35107,35103,71107,35
25.08.2000107,35109,17104,62107,33
28.08.2000109,77109,77109,77109,77
29.08.2000110,08114,63107,35114,63
30.08.2000111,9119,17111,9119,17
31.08.2000111,9126,45111,9123,72
01.09.2000123,95125,54120,08121,84
04.09.2000120,99122,81120,08120,93
05.09.2000121,76123,6121,76122,68
06.09.2000121,76124,07121,76122,68
07.09.2000121,76124,07121,76122,68
08.09.2000122,81126,45122,81126,45
11.09.2000126,45126,45124,63124,63
12.09.2000126,37127,29122,68124,53
13.09.2000122,68126,37122,68124,53
14.09.2000123,27123,72120,08120,08
15.09.2000120,08122,81118,26118,26
18.09.2000120,08120,08107,8111,9
19.09.2000108,26110,99101,89102,8
20.09.2000100,07101,8996,4396,89
21.09.200097,898,2595,9898,05
22.09.200097,3498,2595,5296,74
25.09.200096,43102,896,43101,89
26.09.200096,43103,7196,4399,16
27.09.200097,34100,397,3498,25
28.09.2000101,479.962,18100,54100,54
29.09.20009.962,189.962,18100,54100,54
02.10.2000100,98101,8998,25100,52
03.10.200098,25101,8998,25101,89
04.10.2000100,98101,8998,2598,25
05.10.2000100,98109,1799,39107,35
06.10.2000108,26110,99104,62110,99
09.10.2000118,26124,63115,53120,69
10.10.2000120,99120,99111,9111,9
11.10.2000113,72113,72104,62107,35
12.10.2000107,35111,9104,62110,99
13.10.2000106,44109,17104,62109,17
16.10.2000109,17115,53107,35113,72
17.10.2000115,53115,53106,44106,44
18.10.2000107,35107,35102,8102,8
19.10.2000106,44108,26103,71105,53
20.10.2000108,26109,17104,62105,53
23.10.2000107,35108,26104,62106,44
24.10.2000107,35110,99104,62110,08
25.10.2000107,35110,08105,53109,17
26.10.2000106,44106,44103,71104,62
27.10.2000106,44110,08103,71110,08
30.10.2000111,61111,61108,85110,23
31.10.2000110,08110,08104,62107,35
01.11.2000108,26110,08106,44108,26
02.11.2000109,17109,22106,44109,22
03.11.2000106,44109,17106,44108,26
06.11.2000106,44109,17106,44108,77
07.11.2000106,44111,9106,44111,9
08.11.2000113,72120,08113,72117,81
09.11.2000116,26116,44111,9112,81
10.11.2000116,23116,96114,38115,3
13.11.2000108,26114,63107,35108,26
14.11.2000108,26110,99107,35110,13
15.11.2000110,99116,44110,08115,59
16.11.2000117,35120,08115,53118,26
17.11.2000118,26118,26113,72114,63
20.11.2000115,53115,53109,17109,44
21.11.2000113,09113,46110,69112,07
22.11.2000111,53111,9105,53109,17
23.11.2000109,17113,72107,35113,72
24.11.2000113,72117,35111,9115,53
27.11.2000117,15117,15113,46115,3
28.11.2000111,9111,9108,26109,17
29.11.2000110,8114,63109,17112,86
30.11.2000112,81119,17112,81118,26
01.12.2000118,26120,99116,44120,99
04.12.2000122,22122,68119,92121,3
05.12.2000120,93121,76120,84121,3
06.12.2000119,17120,99119,17119,17
07.12.2000122,68122,68120,84121,76
08.12.2000120,99122,81119,17120,08
11.12.2000124,53124,99121,76123,14
12.12.2000122,81122,81116,44120,08
13.12.2000118,81119,17115,53117,35
14.12.2000117,35120,08115,53117,03
15.12.2000115,53118,26115,53116,9
18.12.2000118,26126,45115,53117,35
19.12.2000117,35117,35113,72113,72
20.12.2000115,53115,53111,9112,35
21.12.2000115,53115,99110,99113,25
22.12.2000113,72113,72110,99110,99
25.12.2000113,46113,46113,46113,46
26.12.2000113,46113,46113,46113,46
27.12.2000112,62112,81109,62109,62
28.12.2000111,9111,9109,17111,9
29.12.2000113,46113,46110,69112,07