AHT.L
Ashtead Group plc
21:36:27
5326 £
0.0000 (%0.00)
Önceki Kapanış: 5328
Düşük₺5242
Yüksek₺5400
AHT.L: Ashtead Group plc Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.144,3665
KAPANIŞ 5.151,0518
En Düşük
DÜŞÜK 4.386
En Yüksek
YÜKSEK 6.012
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2023 | 4.737 | 4.873 | 4.729 | 4.800 |
| 04.01.2023 | 4.830 | 4.924 | 4.798 | 4.910 |
| 05.01.2023 | 4.885 | 4.937 | 4.880 | 4.917 |
| 06.01.2023 | 4.941 | 5.022 | 4.876 | 5.018 |
| 09.01.2023 | 5.016 | 5.110 | 5.012 | 5.110 |
| 10.01.2023 | 5.038 | 5.084 | 5.010 | 5.064 |
| 11.01.2023 | 5.040 | 5.152 | 5.034 | 5.102 |
| 12.01.2023 | 5.054 | 5.122 | 4.992 | 5.070 |
| 13.01.2023 | 5.048 | 5.098 | 4.996,5 | 4.997 |
| 16.01.2023 | 5.028 | 5.092 | 4.979 | 5.070 |
| 17.01.2023 | 5.070 | 5.088 | 5.002 | 5.054 |
| 18.01.2023 | 5.066 | 5.176 | 5.054 | 5.120 |
| 19.01.2023 | 5.132 | 5.134 | 4.920 | 4.930 |
| 20.01.2023 | 4.947 | 5.002 | 4.920 | 4.995 |
| 23.01.2023 | 5.002 | 5.076 | 5.001,19 | 5.046 |
| 24.01.2023 | 5.066 | 5.080 | 5.026 | 5.054 |
| 25.01.2023 | 5.142 | 5.142 | 5.028 | 5.052 |
| 26.01.2023 | 5.154 | 5.268 | 5.150 | 5.268 |
| 27.01.2023 | 5.268 | 5.368 | 5.238 | 5.364 |
| 30.01.2023 | 5.330 | 5.390 | 5.312 | 5.344 |
| 31.01.2023 | 5.340 | 5.348 | 5.248 | 5.314 |
| 01.02.2023 | 5.330 | 5.392 | 5.323,5 | 5.360 |
| 02.02.2023 | 5.404 | 5.732 | 5.402,32 | 5.732 |
| 03.02.2023 | 5.720 | 5.724 | 5.622 | 5.722 |
| 06.02.2023 | 5.642 | 5.704 | 5.620 | 5.674 |
| 07.02.2023 | 5.662 | 5.702,99 | 5.582 | 5.602 |
| 08.02.2023 | 5.628 | 5.663,44 | 5.580 | 5.580 |
| 09.02.2023 | 5.654 | 5.696 | 5.598 | 5.640 |
| 10.02.2023 | 5.604 | 5.612 | 5.472 | 5.554 |
| 13.02.2023 | 5.570 | 5.632 | 5.556 | 5.632 |
| 14.02.2023 | 5.628 | 5.686 | 5.580 | 5.588 |
| 15.02.2023 | 5.598 | 5.712 | 5.574 | 5.710 |
| 16.02.2023 | 5.742 | 5.759,44 | 5.632 | 5.732 |
| 17.02.2023 | 5.676 | 5.718 | 5.606 | 5.630 |
| 20.02.2023 | 5.628 | 5.650,8 | 5.601,6 | 5.626 |
| 21.02.2023 | 5.592 | 5.632 | 5.472 | 5.490 |
| 22.02.2023 | 5.460 | 5.462 | 5.370 | 5.434 |
| 23.02.2023 | 5.456 | 5.524 | 5.432 | 5.500 |
| 24.02.2023 | 5.520 | 5.550 | 5.442 | 5.484 |
| 27.02.2023 | 5.564 | 5.600 | 5.502 | 5.524 |
| 28.02.2023 | 5.492 | 5.542,44 | 5.460 | 5.510 |
| 01.03.2023 | 5.466 | 5.599,16 | 5.466 | 5.560 |
| 02.03.2023 | 5.554 | 5.656 | 5.512 | 5.588 |
| 03.03.2023 | 5.614 | 5.730 | 5.598 | 5.722 |
| 06.03.2023 | 5.700 | 5.750 | 5.668 | 5.746 |
| 07.03.2023 | 5.914 | 6.012 | 5.812 | 5.874 |
| 08.03.2023 | 5.828 | 5.876 | 5.782 | 5.830 |
| 09.03.2023 | 5.792 | 5.800 | 5.648 | 5.736 |
| 10.03.2023 | 5.638 | 5.638 | 5.478 | 5.532 |
| 13.03.2023 | 5.516 | 5.526 | 5.188 | 5.192 |
| 14.03.2023 | 5.190 | 5.338 | 5.156 | 5.316 |
| 15.03.2023 | 5.284 | 5.326 | 4.971 | 4.971 |
| 16.03.2023 | 5.046 | 5.126 | 4.840 | 4.939 |
| 17.03.2023 | 4.972 | 5.028 | 4.837 | 4.866 |
| 20.03.2023 | 4.812 | 4.912 | 4.716,16 | 4.866 |
| 21.03.2023 | 4.923 | 5.148 | 4.912 | 5.118 |
| 22.03.2023 | 5.118 | 5.164 | 5.094 | 5.104 |
| 23.03.2023 | 5.074 | 5.074 | 4.965 | 5.000 |
| 24.03.2023 | 4.978 | 4.978 | 4.716 | 4.737 |
| 27.03.2023 | 4.823 | 4.842 | 4.765 | 4.782 |
| 28.03.2023 | 4.838 | 4.845,46 | 4.756 | 4.775 |
| 29.03.2023 | 4.794 | 4.849 | 4.787 | 4.832 |
| 30.03.2023 | 4.890 | 4.957 | 4.880 | 4.912 |
| 31.03.2023 | 4.916 | 4.958 | 4.875 | 4.958 |
| 03.04.2023 | 4.937 | 4.954 | 4.876 | 4.911 |
| 04.04.2023 | 4.941 | 4.950 | 4.630 | 4.630 |
| 05.04.2023 | 4.622 | 4.642 | 4.397 | 4.468 |
| 06.04.2023 | 4.507 | 4.507 | 4.386 | 4.444 |
| 11.04.2023 | 4.469 | 4.522 | 4.457 | 4.522 |
| 12.04.2023 | 4.536 | 4.682 | 4.526,5 | 4.634 |
| 13.04.2023 | 4.589 | 4.695 | 4.589 | 4.633 |
| 14.04.2023 | 4.638 | 4.712 | 4.628 | 4.680 |
| 17.04.2023 | 4.707 | 4.791 | 4.694 | 4.791 |
| 18.04.2023 | 4.800 | 4.838 | 4.743 | 4.743 |
| 19.04.2023 | 4.680 | 4.752 | 4.661 | 4.710 |
| 20.04.2023 | 4.724 | 4.726 | 4.640 | 4.640 |
| 21.04.2023 | 4.621 | 4.685 | 4.605 | 4.685 |
| 24.04.2023 | 4.686 | 4.710 | 4.662 | 4.669 |
| 25.04.2023 | 4.651 | 4.672 | 4.617 | 4.649 |
| 26.04.2023 | 4.633 | 4.710 | 4.545,5 | 4.710 |
| 27.04.2023 | 4.596 | 4.665 | 4.499,33 | 4.543 |
| 28.04.2023 | 4.573 | 4.578 | 4.472 | 4.577 |
| 02.05.2023 | 4.677 | 4.732 | 4.641 | 4.660 |
| 03.05.2023 | 4.757 | 4.757 | 4.658 | 4.693 |
| 04.05.2023 | 4.662 | 4.680 | 4.566 | 4.566 |
| 05.05.2023 | 4.520 | 4.637 | 4.520 | 4.637 |
| 09.05.2023 | 4.647 | 4.664 | 4.598 | 4.627 |
| 10.05.2023 | 4.634 | 4.715 | 4.606 | 4.667 |
| 11.05.2023 | 4.663 | 4.727 | 4.625 | 4.670 |
| 12.05.2023 | 4.714 | 4.747 | 4.671 | 4.717 |
| 15.05.2023 | 4.754 | 4.780 | 4.709 | 4.760 |
| 16.05.2023 | 4.750 | 4.779 | 4.725 | 4.728 |
| 17.05.2023 | 4.700 | 4.815 | 4.679 | 4.799 |
| 18.05.2023 | 4.860 | 4.972 | 4.841 | 4.960 |
| 19.05.2023 | 4.971 | 5.044,6 | 4.958 | 4.978 |
| 22.05.2023 | 4.972 | 5.004 | 4.936 | 4.996 |
| 23.05.2023 | 4.984 | 5.004 | 4.893 | 4.919 |
| 24.05.2023 | 4.841 | 4.841 | 4.723 | 4.780 |
| 25.05.2023 | 4.788 | 4.903 | 4.760 | 4.836 |
| 26.05.2023 | 4.849 | 4.950 | 4.791 | 4.921 |
| 30.05.2023 | 4.892 | 4.988 | 4.867 | 4.938 |
| 31.05.2023 | 4.881 | 4.956 | 4.805 | 4.900 |
| 01.06.2023 | 4.893 | 4.968 | 4.888 | 4.949 |
| 02.06.2023 | 4.971 | 5.120 | 4.958 | 5.112 |
| 05.06.2023 | 5.114 | 5.172 | 5.064 | 5.124 |
| 06.06.2023 | 5.112 | 5.182 | 5.044 | 5.156 |
| 07.06.2023 | 5.146 | 5.286 | 5.112 | 5.286 |
| 08.06.2023 | 5.320 | 5.400 | 5.300 | 5.330 |
| 09.06.2023 | 5.344 | 5.420 | 5.328 | 5.368 |
| 12.06.2023 | 5.398 | 5.438 | 5.348 | 5.414 |
| 13.06.2023 | 5.254 | 5.436 | 5.238 | 5.412 |
| 14.06.2023 | 5.450 | 5.592 | 5.418,5 | 5.478 |
| 15.06.2023 | 5.456 | 5.486 | 5.410 | 5.486 |
| 16.06.2023 | 5.510 | 5.510 | 5.398 | 5.404 |
| 19.06.2023 | 5.324 | 5.411,71 | 5.324 | 5.374 |
| 20.06.2023 | 5.354 | 5.398,72 | 5.300 | 5.372 |
| 21.06.2023 | 5.360 | 5.396 | 5.334 | 5.378 |
| 22.06.2023 | 5.336 | 5.442 | 5.292 | 5.442 |
| 23.06.2023 | 5.394 | 5.412 | 5.320 | 5.382 |
| 26.06.2023 | 5.386 | 5.400 | 5.322 | 5.322 |
| 27.06.2023 | 5.340 | 5.364 | 5.276 | 5.340 |
| 28.06.2023 | 5.374 | 5.496,72 | 5.352 | 5.484 |
| 29.06.2023 | 5.398 | 5.454 | 5.336 | 5.388 |
| 30.06.2023 | 5.416 | 5.464 | 5.384,2 | 5.444 |
| 03.07.2023 | 5.480 | 5.480 | 5.360,64 | 5.404 |
| 04.07.2023 | 5.438 | 5.438 | 5.320 | 5.364 |
| 05.07.2023 | 5.320 | 5.328,48 | 5.228 | 5.228 |
| 06.07.2023 | 5.188 | 5.200 | 5.056 | 5.090 |
| 07.07.2023 | 5.090 | 5.132 | 5.038 | 5.094 |
| 10.07.2023 | 5.064 | 5.206 | 5.048 | 5.202 |
| 11.07.2023 | 5.206 | 5.274 | 5.198 | 5.232 |
| 12.07.2023 | 5.238 | 5.418 | 5.208 | 5.418 |
| 13.07.2023 | 5.432 | 5.436 | 5.385,28 | 5.396 |
| 14.07.2023 | 5.380 | 5.460 | 5.336 | 5.432 |
| 17.07.2023 | 5.414 | 5.432 | 5.348 | 5.368 |
| 18.07.2023 | 5.370 | 5.456 | 5.360 | 5.456 |
| 19.07.2023 | 5.500 | 5.578 | 5.422 | 5.472 |
| 20.07.2023 | 5.454 | 5.544 | 5.440 | 5.500 |
| 21.07.2023 | 5.510 | 5.612 | 5.494 | 5.574 |
| 24.07.2023 | 5.538 | 5.600 | 5.538 | 5.588 |
| 25.07.2023 | 5.590 | 5.592 | 5.498 | 5.568 |
| 26.07.2023 | 5.558 | 5.606 | 5.520 | 5.578 |
| 27.07.2023 | 5.578 | 5.722 | 5.450 | 5.690 |
| 28.07.2023 | 5.660 | 5.734 | 5.638 | 5.704 |
| 31.07.2023 | 5.708 | 5.762 | 5.692 | 5.762 |
| 01.08.2023 | 5.754 | 5.768 | 5.630 | 5.712 |
| 02.08.2023 | 5.654 | 5.708 | 5.562 | 5.708 |
| 03.08.2023 | 5.658 | 5.734 | 5.634 | 5.700 |
| 04.08.2023 | 5.730 | 5.766 | 5.682 | 5.742 |
| 07.08.2023 | 5.712 | 5.740 | 5.632 | 5.740 |
| 08.08.2023 | 5.720 | 5.756 | 5.668 | 5.692 |
| 09.08.2023 | 5.754 | 5.794 | 5.723,28 | 5.748 |
| 10.08.2023 | 5.688 | 5.736 | 5.627,92 | 5.708 |
| 11.08.2023 | 5.674 | 5.704 | 5.607,28 | 5.622 |
| 14.08.2023 | 5.642 | 5.654,72 | 5.584 | 5.624 |
| 15.08.2023 | 5.646 | 5.646 | 5.496 | 5.526 |
| 16.08.2023 | 5.508 | 5.588 | 5.498 | 5.540 |
| 17.08.2023 | 5.502 | 5.530 | 5.424 | 5.436 |
| 18.08.2023 | 5.404 | 5.426 | 5.281,28 | 5.328 |
| 21.08.2023 | 5.344 | 5.374 | 5.320 | 5.344 |
| 22.08.2023 | 5.366 | 5.416 | 5.352,2 | 5.360 |
| 23.08.2023 | 5.350 | 5.414,44 | 5.334 | 5.386 |
| 24.08.2023 | 5.434 | 5.474 | 5.368 | 5.372 |
| 25.08.2023 | 5.354 | 5.420 | 5.350 | 5.388 |
| 29.08.2023 | 5.456 | 5.548 | 5.432 | 5.548 |
| 30.08.2023 | 5.544 | 5.574 | 5.515,04 | 5.554 |
| 31.08.2023 | 5.586 | 5.610 | 5.524 | 5.524 |
| 01.09.2023 | 5.562 | 5.570 | 5.506 | 5.546 |
| 04.09.2023 | 5.586 | 5.630 | 5.460 | 5.468 |
| 05.09.2023 | 5.184 | 5.422 | 5.107,73 | 5.310 |
| 06.09.2023 | 5.246 | 5.330 | 5.191 | 5.234 |
| 07.09.2023 | 5.194 | 5.238 | 5.166 | 5.166 |
| 08.09.2023 | 5.184 | 5.212 | 5.074 | 5.190 |
| 11.09.2023 | 5.190 | 5.206 | 5.090 | 5.150 |
| 12.09.2023 | 5.154 | 5.154 | 5.082 | 5.112 |
| 13.09.2023 | 5.086 | 5.106 | 5.032 | 5.084 |
| 14.09.2023 | 5.088 | 5.210 | 5.056 | 5.176 |
| 15.09.2023 | 5.262 | 5.274 | 5.188 | 5.206 |
| 18.09.2023 | 5.218 | 5.292 | 5.186 | 5.232 |
| 19.09.2023 | 5.222 | 5.236 | 5.150 | 5.160 |
| 20.09.2023 | 5.190 | 5.234 | 5.166 | 5.208 |
| 21.09.2023 | 5.136 | 5.232 | 5.136 | 5.184 |
| 22.09.2023 | 5.160 | 5.178 | 5.096 | 5.096 |
| 25.09.2023 | 5.084 | 5.104 | 4.986 | 5.038 |
| 26.09.2023 | 5.014 | 5.138 | 5.000 | 5.096 |
| 27.09.2023 | 5.096 | 5.102 | 4.979 | 5.010 |
| 28.09.2023 | 5.022 | 5.062 | 4.954 | 5.062 |
| 29.09.2023 | 5.100 | 5.130 | 5.002 | 5.002 |
| 02.10.2023 | 5.018 | 5.084 | 4.913 | 4.926 |
| 03.10.2023 | 4.903 | 4.914,68 | 4.839 | 4.839 |
| 04.10.2023 | 4.815 | 4.847 | 4.721 | 4.732 |
| 05.10.2023 | 4.770 | 4.849 | 4.737 | 4.779 |
| 06.10.2023 | 4.750 | 4.907 | 4.750 | 4.897 |
| 09.10.2023 | 4.866 | 4.872 | 4.777 | 4.820 |
| 10.10.2023 | 4.869 | 5.042 | 4.859 | 5.032 |
| 11.10.2023 | 5.020 | 5.048 | 4.981 | 5.038 |
| 12.10.2023 | 5.076 | 5.122 | 5.000 | 5.018 |
| 13.10.2023 | 5.004 | 5.028 | 4.931 | 4.947 |
| 16.10.2023 | 4.987 | 5.018 | 4.903 | 4.968 |
| 17.10.2023 | 4.957 | 4.978,8 | 4.891 | 4.942 |
| 18.10.2023 | 4.934 | 4.941 | 4.781 | 4.801 |
| 19.10.2023 | 4.746 | 4.827 | 4.746 | 4.777 |
| 20.10.2023 | 4.756 | 4.764 | 4.690 | 4.714 |
| 23.10.2023 | 4.727 | 4.766 | 4.661 | 4.707 |
| 24.10.2023 | 4.701 | 4.750 | 4.622 | 4.667 |
| 25.10.2023 | 4.667 | 4.773 | 4.630 | 4.713 |
| 26.10.2023 | 4.606 | 4.703 | 4.584 | 4.687 |
| 27.10.2023 | 4.694 | 4.724 | 4.647 | 4.712 |
| 30.10.2023 | 4.756 | 4.782 | 4.676 | 4.687 |
| 31.10.2023 | 4.700 | 4.768 | 4.673 | 4.704 |
| 01.11.2023 | 4.717 | 4.762 | 4.657,15 | 4.724 |
| 02.11.2023 | 4.756 | 4.940 | 4.690 | 4.875 |
| 03.11.2023 | 4.895 | 4.993 | 4.850 | 4.958 |
| 06.11.2023 | 4.967 | 5.006 | 4.899 | 4.899 |
| 07.11.2023 | 4.860 | 4.967 | 4.860 | 4.922 |
| 08.11.2023 | 4.899 | 4.978 | 4.884 | 4.919 |
| 09.11.2023 | 4.915 | 5.016 | 4.909 | 4.983 |
| 10.11.2023 | 4.968 | 4.968 | 4.875 | 4.926 |
| 13.11.2023 | 4.935 | 4.985 | 4.913 | 4.979 |
| 14.11.2023 | 5.000 | 5.178 | 4.954 | 5.178 |
| 15.11.2023 | 5.196 | 5.346 | 5.174 | 5.256 |
| 16.11.2023 | 5.240 | 5.286 | 5.162 | 5.162 |
| 17.11.2023 | 5.192 | 5.274 | 5.146 | 5.244 |
| 20.11.2023 | 4.500 | 4.870 | 4.437 | 4.694 |
| 21.11.2023 | 4.736 | 4.761 | 4.668 | 4.708 |
| 22.11.2023 | 4.733 | 4.795 | 4.651 | 4.725 |
| 23.11.2023 | 4.706 | 4.816 | 4.703 | 4.800 |
| 24.11.2023 | 4.787 | 4.833 | 4.742 | 4.779 |
| 27.11.2023 | 4.771 | 4.812 | 4.742 | 4.752 |
| 28.11.2023 | 4.729 | 4.788 | 4.679 | 4.722 |
| 29.11.2023 | 4.707 | 4.738 | 4.666 | 4.734 |
| 30.11.2023 | 4.738 | 4.797 | 4.683 | 4.763 |
| 01.12.2023 | 4.765 | 4.911 | 4.765 | 4.901 |
| 04.12.2023 | 4.875 | 4.950 | 4.871 | 4.920 |
| 05.12.2023 | 4.653 | 4.820 | 4.653 | 4.735 |
| 06.12.2023 | 4.778 | 4.888 | 4.706 | 4.847 |
| 07.12.2023 | 4.819 | 4.885 | 4.784 | 4.885 |
| 08.12.2023 | 4.905 | 5.066 | 4.855 | 5.032 |
| 11.12.2023 | 5.036 | 5.124 | 5.024 | 5.092 |
| 12.12.2023 | 5.102 | 5.138 | 5.026 | 5.026 |
| 13.12.2023 | 5.052 | 5.072 | 4.980 | 4.980 |
| 14.12.2023 | 5.276 | 5.486 | 5.238 | 5.486 |
| 15.12.2023 | 5.524 | 5.558 | 5.404 | 5.432 |
| 18.12.2023 | 5.466 | 5.466 | 5.349,3 | 5.388 |
| 19.12.2023 | 5.386 | 5.432 | 5.354 | 5.428 |
| 20.12.2023 | 5.518 | 5.560 | 5.394 | 5.484 |
| 21.12.2023 | 5.434 | 5.518 | 5.400 | 5.440 |
| 22.12.2023 | 5.400 | 5.426 | 5.354 | 5.374 |
| 27.12.2023 | 5.394 | 5.490,6 | 5.394 | 5.476 |
| 28.12.2023 | 5.490 | 5.508 | 5.450 | 5.450 |
| 29.12.2023 | 5.460 | 5.516 | 5.460 | 5.462 |