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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.804,3399
KAPANIŞ 4.804,9407
En Düşük
DÜŞÜK 3.477
En Yüksek
YÜKSEK 5.616
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 4.972 | 4.990 | 4.943 | 4.962 |
| 03.01.2025 | 4.930 | 4.967 | 4.921 | 4.955 |
| 06.01.2025 | 4.959 | 5.054 | 4.954 | 5.040 |
| 07.01.2025 | 5.024 | 5.048,97 | 4.987 | 5.032 |
| 08.01.2025 | 5.038 | 5.072 | 4.924 | 4.953 |
| 09.01.2025 | 4.917 | 5.000,5 | 4.895 | 4.964 |
| 10.01.2025 | 4.947 | 4.982 | 4.882 | 4.900 |
| 13.01.2025 | 4.852 | 4.886 | 4.807 | 4.866 |
| 14.01.2025 | 4.900 | 5.118 | 4.888 | 5.024 |
| 15.01.2025 | 5.046 | 5.188 | 5.038 | 5.160 |
| 16.01.2025 | 5.178 | 5.200 | 5.112 | 5.184 |
| 17.01.2025 | 5.264 | 5.352 | 5.246 | 5.324 |
| 20.01.2025 | 5.314 | 5.348 | 5.296 | 5.330 |
| 21.01.2025 | 5.332 | 5.506 | 5.316 | 5.466 |
| 22.01.2025 | 5.484 | 5.588 | 5.434 | 5.434 |
| 23.01.2025 | 5.448 | 5.486 | 5.424 | 5.452 |
| 24.01.2025 | 5.456 | 5.506 | 5.384 | 5.402 |
| 27.01.2025 | 5.278 | 5.324 | 5.182 | 5.264 |
| 28.01.2025 | 5.262 | 5.296 | 5.204 | 5.204 |
| 29.01.2025 | 5.234 | 5.306,64 | 5.234 | 5.238 |
| 30.01.2025 | 5.196 | 5.348 | 5.180 | 5.320 |
| 31.01.2025 | 5.348 | 5.388 | 5.306 | 5.306 |
| 03.02.2025 | 5.134 | 5.214 | 5.097,94 | 5.154 |
| 04.02.2025 | 5.128 | 5.150 | 5.024 | 5.042 |
| 05.02.2025 | 5.026 | 5.064 | 4.960 | 4.972 |
| 06.02.2025 | 5.018 | 5.110 | 4.989 | 5.086 |
| 07.02.2025 | 5.074 | 5.094 | 4.968 | 4.979 |
| 10.02.2025 | 4.977 | 5.088 | 4.973 | 5.074 |
| 11.02.2025 | 5.032 | 5.202 | 5.024,79 | 5.082 |
| 12.02.2025 | 5.078 | 5.090 | 4.980 | 4.999 |
| 13.02.2025 | 5.082 | 5.120 | 4.990 | 5.036 |
| 14.02.2025 | 5.028 | 5.072 | 5.018 | 5.062 |
| 17.02.2025 | 5.070 | 5.116 | 5.056 | 5.112 |
| 18.02.2025 | 5.138 | 5.212 | 5.074 | 5.108 |
| 19.02.2025 | 5.090 | 5.102 | 4.938 | 4.947 |
| 20.02.2025 | 4.969 | 5.008,63 | 4.928 | 4.934 |
| 21.02.2025 | 4.984 | 5.024 | 4.892 | 4.892 |
| 24.02.2025 | 4.881 | 4.896 | 4.764 | 4.836 |
| 25.02.2025 | 4.779 | 4.817 | 4.681 | 4.689 |
| 26.02.2025 | 4.723 | 4.841 | 4.704 | 4.828 |
| 27.02.2025 | 4.803 | 4.851 | 4.777 | 4.813 |
| 28.02.2025 | 4.747 | 4.818 | 4.740 | 4.805 |
| 03.03.2025 | 4.809 | 4.910 | 4.781 | 4.799 |
| 04.03.2025 | 4.687 | 4.703 | 4.384,89 | 4.404 |
| 05.03.2025 | 4.425 | 4.607 | 4.425 | 4.526 |
| 06.03.2025 | 4.588 | 4.596 | 4.464 | 4.575 |
| 07.03.2025 | 4.520 | 4.553 | 4.465 | 4.516 |
| 10.03.2025 | 4.558 | 4.566 | 4.331 | 4.355 |
| 11.03.2025 | 4.390 | 4.421 | 4.299 | 4.320 |
| 12.03.2025 | 4.339 | 4.379 | 4.281 | 4.319 |
| 13.03.2025 | 4.297 | 4.363 | 4.256 | 4.256 |
| 14.03.2025 | 4.245 | 4.346 | 4.244 | 4.345 |
| 17.03.2025 | 4.327 | 4.376 | 4.326,62 | 4.343 |
| 18.03.2025 | 4.374 | 4.407 | 4.352 | 4.374 |
| 19.03.2025 | 4.361 | 4.383 | 4.323 | 4.340 |
| 20.03.2025 | 4.383 | 4.446 | 4.339,65 | 4.391 |
| 21.03.2025 | 4.346 | 4.375 | 4.310 | 4.358 |
| 24.03.2025 | 4.426 | 4.436 | 4.378 | 4.428 |
| 25.03.2025 | 4.418 | 4.454 | 4.040 | 4.428 |
| 26.03.2025 | 4.437 | 4.456 | 4.357 | 4.392 |
| 27.03.2025 | 4.343 | 4.368,38 | 4.295 | 4.338 |
| 28.03.2025 | 4.296 | 4.337 | 4.246 | 4.246 |
| 31.03.2025 | 4.185 | 4.200 | 4.116 | 4.146 |
| 01.04.2025 | 4.174 | 4.185 | 4.107 | 4.159 |
| 02.04.2025 | 4.133 | 4.170 | 4.079 | 4.170 |
| 03.04.2025 | 4.040 | 4.041,88 | 3.897 | 3.925 |
| 04.04.2025 | 3.894 | 3.914 | 3.674 | 3.789 |
| 07.04.2025 | 3.500 | 3.816 | 3.477 | 3.659 |
| 08.04.2025 | 3.760 | 3.903 | 3.704 | 3.837 |
| 09.04.2025 | 3.713 | 3.821 | 3.706 | 3.780 |
| 10.04.2025 | 4.200 | 4.200 | 3.869 | 3.869 |
| 11.04.2025 | 3.874 | 3.925 | 3.762,13 | 3.819 |
| 14.04.2025 | 3.909 | 3.957 | 3.880 | 3.939 |
| 15.04.2025 | 3.940 | 3.997 | 3.934 | 3.943 |
| 16.04.2025 | 3.906 | 3.944 | 3.819 | 3.939 |
| 17.04.2025 | 3.931 | 3.953 | 3.884 | 3.941 |
| 22.04.2025 | 3.929 | 3.939 | 3.858 | 3.894 |
| 23.04.2025 | 3.971 | 4.086 | 3.955 | 3.977 |
| 24.04.2025 | 4.000 | 4.110 | 3.971 | 4.108 |
| 25.04.2025 | 4.123 | 4.151 | 4.102 | 4.104 |
| 28.04.2025 | 4.110 | 4.139 | 4.087 | 4.090 |
| 29.04.2025 | 4.038 | 4.120 | 3.991 | 3.993 |
| 30.04.2025 | 4.003 | 4.045 | 3.962 | 3.990 |
| 01.05.2025 | 4.000 | 4.060 | 3.983,53 | 4.031 |
| 02.05.2025 | 4.031 | 4.101 | 4.025 | 4.079 |
| 06.05.2025 | 4.124 | 4.124 | 4.029 | 4.030 |
| 07.05.2025 | 4.030 | 4.081 | 4.019 | 4.019 |
| 08.05.2025 | 4.066 | 4.156 | 4.038 | 4.096 |
| 09.05.2025 | 4.115 | 4.138 | 4.084 | 4.108 |
| 12.05.2025 | 4.178 | 4.348 | 4.164,26 | 4.311 |
| 13.05.2025 | 4.302 | 4.452 | 4.287 | 4.452 |
| 14.05.2025 | 4.437 | 4.437 | 4.331,13 | 4.395 |
| 15.05.2025 | 4.361 | 4.380 | 4.303 | 4.374 |
| 16.05.2025 | 4.389 | 4.404,64 | 4.332 | 4.371 |
| 19.05.2025 | 4.335 | 4.358 | 4.265 | 4.345 |
| 20.05.2025 | 4.364 | 4.426,87 | 4.336 | 4.389 |
| 21.05.2025 | 4.349 | 4.356 | 4.292 | 4.305 |
| 22.05.2025 | 4.251 | 4.270 | 4.198,87 | 4.263 |
| 23.05.2025 | 4.282 | 4.345,7 | 4.164 | 4.217 |
| 27.05.2025 | 4.265 | 4.361 | 4.263 | 4.348 |
| 28.05.2025 | 4.331 | 4.380 | 4.305 | 4.312 |
| 29.05.2025 | 4.381 | 4.413 | 4.294 | 4.300 |
| 30.05.2025 | 4.311 | 4.365 | 4.302,76 | 4.335 |
| 02.06.2025 | 4.294 | 4.330 | 4.158 | 4.158 |
| 03.06.2025 | 4.179 | 4.270 | 4.145 | 4.265 |
| 04.06.2025 | 4.281 | 4.314,15 | 4.231 | 4.282 |
| 05.06.2025 | 4.302 | 4.345 | 4.250 | 4.303 |
| 06.06.2025 | 4.291 | 4.329 | 4.281 | 4.281 |
| 09.06.2025 | 4.299 | 4.343 | 4.298 | 4.312 |
| 10.06.2025 | 4.295 | 4.364 | 4.295 | 4.342 |
| 11.06.2025 | 4.333 | 4.382,16 | 4.307 | 4.337 |
| 12.06.2025 | 4.296 | 4.337 | 4.255 | 4.304 |
| 13.06.2025 | 4.213 | 4.279 | 4.183 | 4.267 |
| 16.06.2025 | 4.285 | 4.386 | 4.270 | 4.382 |
| 17.06.2025 | 4.421 | 4.564 | 4.285 | 4.564 |
| 18.06.2025 | 4.580 | 4.587 | 4.420 | 4.476 |
| 19.06.2025 | 4.459 | 4.511 | 4.430 | 4.430 |
| 20.06.2025 | 4.461 | 4.482 | 4.383 | 4.418 |
| 23.06.2025 | 4.393 | 4.431 | 4.318 | 4.330 |
| 24.06.2025 | 4.408 | 4.466 | 4.384 | 4.419 |
| 25.06.2025 | 4.438 | 4.506 | 4.423 | 4.423 |
| 26.06.2025 | 4.422 | 4.489 | 4.411 | 4.483 |
| 27.06.2025 | 4.513 | 4.732 | 4.513 | 4.732 |
| 30.06.2025 | 4.735 | 4.750 | 4.646 | 4.669 |
| 01.07.2025 | 4.666 | 4.678 | 4.564 | 4.647 |
| 02.07.2025 | 4.690 | 4.789,23 | 4.665 | 4.788 |
| 03.07.2025 | 4.822 | 4.853 | 4.789 | 4.799 |
| 04.07.2025 | 4.718 | 4.761 | 4.689 | 4.742 |
| 07.07.2025 | 4.742 | 4.795 | 4.721 | 4.739 |
| 08.07.2025 | 4.728 | 4.744 | 4.674 | 4.710 |
| 09.07.2025 | 4.701 | 4.822 | 4.657 | 4.740 |
| 10.07.2025 | 4.763 | 4.927 | 4.763 | 4.920 |
| 11.07.2025 | 4.888 | 4.889 | 4.776 | 4.830 |
| 14.07.2025 | 4.791 | 4.837,65 | 4.778 | 4.783 |
| 15.07.2025 | 4.820 | 4.855,05 | 4.793 | 4.803 |
| 16.07.2025 | 4.757 | 4.791 | 4.679 | 4.679 |
| 17.07.2025 | 4.761 | 4.844 | 4.749 | 4.825 |
| 18.07.2025 | 4.854 | 4.874 | 4.818 | 4.818 |
| 21.07.2025 | 4.831 | 4.860 | 4.794,7 | 4.809 |
| 22.07.2025 | 4.783 | 4.789 | 4.692 | 4.735 |
| 23.07.2025 | 4.779 | 4.889 | 4.766 | 4.857 |
| 24.07.2025 | 4.860 | 5.074 | 4.860 | 5.032 |
| 25.07.2025 | 5.032 | 5.152 | 4.997,48 | 5.134 |
| 28.07.2025 | 5.212 | 5.212 | 5.090 | 5.096 |
| 29.07.2025 | 5.090 | 5.162 | 5.076 | 5.078 |
| 30.07.2025 | 5.078 | 5.108 | 5.044 | 5.070 |
| 31.07.2025 | 5.080 | 5.122 | 5.050 | 5.078 |
| 01.08.2025 | 5.044 | 5.064 | 4.930 | 4.997 |
| 04.08.2025 | 5.010 | 5.020 | 4.926 | 4.970 |
| 05.08.2025 | 4.952 | 5.028 | 4.952 | 4.990 |
| 06.08.2025 | 5.036 | 5.100,97 | 5.016 | 5.026 |
| 07.08.2025 | 4.982 | 5.038 | 4.965 | 5.014 |
| 08.08.2025 | 5.024 | 5.064 | 5.006 | 5.062 |
| 11.08.2025 | 5.056 | 5.068 | 4.983 | 4.996 |
| 12.08.2025 | 5.012 | 5.199,19 | 5.008 | 5.194 |
| 13.08.2025 | 5.214 | 5.264 | 5.184 | 5.250 |
| 14.08.2025 | 5.252 | 5.310 | 5.240 | 5.302 |
| 15.08.2025 | 5.342 | 5.384 | 5.304 | 5.328 |
| 18.08.2025 | 5.310 | 5.335,55 | 5.240 | 5.306 |
| 19.08.2025 | 5.312 | 5.384 | 5.306 | 5.376 |
| 20.08.2025 | 5.320 | 5.358 | 5.282 | 5.332 |
| 21.08.2025 | 5.328 | 5.386 | 5.320 | 5.354 |
| 22.08.2025 | 5.336 | 5.492 | 5.332 | 5.462 |
| 26.08.2025 | 5.384 | 5.540 | 5.372 | 5.518 |
| 27.08.2025 | 5.524 | 5.544 | 5.438 | 5.486 |
| 28.08.2025 | 5.492 | 5.511 | 5.460 | 5.472 |
| 29.08.2025 | 5.464 | 5.502 | 5.446 | 5.446 |
| 01.09.2025 | 5.454 | 5.474 | 5.408 | 5.410 |
| 02.09.2025 | 5.408 | 5.472 | 5.346 | 5.376 |
| 03.09.2025 | 5.390 | 5.550 | 5.380 | 5.420 |
| 04.09.2025 | 5.406 | 5.416,18 | 5.306 | 5.386 |
| 05.09.2025 | 5.450 | 5.546 | 5.426 | 5.538 |
| 08.09.2025 | 5.550 | 5.616 | 5.542 | 5.592 |
| 09.09.2025 | 5.582 | 5.612 | 5.460 | 5.474 |
| 10.09.2025 | 5.480 | 5.520 | 5.368 | 5.420 |
| 11.09.2025 | 5.360 | 5.426 | 5.294 | 5.392 |
| 12.09.2025 | 5.408 | 5.418 | 5.294 | 5.314 |
| 15.09.2025 | 5.330 | 5.362 | 5.302 | 5.332 |
| 16.09.2025 | 5.470 | 5.490 | 5.336 | 5.372 |
| 17.09.2025 | 5.398 | 5.433,48 | 5.378 | 5.380 |
| 18.09.2025 | 5.372 | 5.418 | 5.336 | 5.362 |
| 19.09.2025 | 5.296 | 5.318 | 5.234 | 5.234 |
| 22.09.2025 | 5.240 | 5.270 | 5.168 | 5.192 |
| 23.09.2025 | 5.182 | 5.252 | 5.140 | 5.226 |
| 24.09.2025 | 5.212 | 5.228 | 5.104 | 5.104 |
| 25.09.2025 | 5.094 | 5.108 | 4.941 | 4.995 |
| 26.09.2025 | 5.008 | 5.040 | 4.973 | 4.999 |
| 29.09.2025 | 5.044 | 5.090 | 5.010 | 5.010 |
| 30.09.2025 | 4.986 | 5.004 | 4.920 | 4.965 |
| 01.10.2025 | 4.977 | 5.078 | 4.921 | 5.040 |
| 02.10.2025 | 5.056 | 5.102 | 4.894 | 4.999 |
| 03.10.2025 | 5.028 | 5.094,6 | 5.016 | 5.084 |
| 06.10.2025 | 5.076 | 5.090 | 5.018,42 | 5.052 |
| 07.10.2025 | 5.042 | 5.114 | 5.026 | 5.086 |
| 08.10.2025 | 5.090 | 5.172 | 5.077,89 | 5.148 |
| 09.10.2025 | 5.160 | 5.244 | 5.140 | 5.140 |
| 10.10.2025 | 5.150 | 5.220,55 | 5.078 | 5.108 |
| 13.10.2025 | 5.108 | 5.222 | 5.092 | 5.204 |
| 14.10.2025 | 5.156 | 5.168 | 5.072 | 5.148 |
| 15.10.2025 | 5.210 | 5.312 | 5.198 | 5.264 |
| 16.10.2025 | 5.280 | 5.362 | 5.238 | 5.362 |
| 17.10.2025 | 5.284 | 5.346,06 | 5.258 | 5.314 |
| 20.10.2025 | 5.324 | 5.380 | 5.286 | 5.366 |
| 21.10.2025 | 5.390 | 5.428 | 5.344 | 5.410 |
| 22.10.2025 | 5.428 | 5.474 | 5.396 | 5.430 |
| 23.10.2025 | 5.300 | 5.378 | 5.230,47 | 5.292 |
| 24.10.2025 | 5.320 | 5.356 | 5.214 | 5.312 |
| 27.10.2025 | 5.336 | 5.366 | 5.178 | 5.178 |
| 28.10.2025 | 5.142 | 5.160 | 5.064 | 5.118 |
| 29.10.2025 | 5.100 | 5.164 | 5.030 | 5.152 |
| 30.10.2025 | 5.154 | 5.156 | 5.100 | 5.128 |
| 31.10.2025 | 5.124 | 5.148 | 5.052,9 | 5.074 |
| 03.11.2025 | 5.062 | 5.076 | 4.903 | 4.972 |
| 04.11.2025 | 4.922 | 4.945 | 4.876 | 4.891 |
| 05.11.2025 | 4.880 | 4.960 | 4.861 | 4.937 |
| 06.11.2025 | 4.887 | 4.897 | 4.741 | 4.790 |
| 07.11.2025 | 4.793 | 4.817 | 4.686 | 4.686 |
| 10.11.2025 | 4.758 | 4.826 | 4.758 | 4.813 |
| 11.11.2025 | 4.852 | 4.888 | 4.806 | 4.888 |
| 12.11.2025 | 4.888 | 4.915 | 4.863 | 4.900 |
| 13.11.2025 | 4.904 | 4.929 | 4.822 | 4.822 |
| 14.11.2025 | 4.793 | 4.804 | 4.741 | 4.800 |
| 17.11.2025 | 4.788 | 4.806 | 4.739 | 4.765 |
| 18.11.2025 | 4.680 | 4.703 | 4.605 | 4.632 |
| 19.11.2025 | 4.607 | 4.650 | 4.535 | 4.624 |
| 20.11.2025 | 4.692 | 4.715 | 4.626 | 4.626 |
| 21.11.2025 | 4.566 | 4.710 | 4.547 | 4.701 |
| 24.11.2025 | 4.735 | 4.774 | 4.676 | 4.705 |
| 25.11.2025 | 4.713 | 4.777 | 4.681 | 4.747 |
| 26.11.2025 | 4.769 | 4.800 | 4.732 | 4.800 |
| 27.11.2025 | 4.803 | 4.833 | 4.796 | 4.815 |
| 28.11.2025 | 4.837 | 4.855 | 4.810 | 4.828 |
| 01.12.2025 | 4.792 | 4.801,29 | 4.724 | 4.766 |
| 02.12.2025 | 4.755 | 4.789 | 4.684 | 4.684 |
| 03.12.2025 | 4.689 | 4.720 | 4.630 | 4.685 |
| 04.12.2025 | 4.719 | 4.849 | 4.697 | 4.805 |
| 05.12.2025 | 4.813 | 4.820 | 4.740 | 4.795 |
| 08.12.2025 | 4.805 | 4.819 | 4.761 | 4.809 |
| 09.12.2025 | 4.748 | 4.889 | 4.640 | 4.797 |
| 10.12.2025 | 4.785 | 4.838 | 4.706 | 4.785 |
| 11.12.2025 | 4.820 | 5.040 | 4.791 | 5.010 |
| 12.12.2025 | 5.060 | 5.176 | 5.007,94 | 5.138 |
| 15.12.2025 | 5.130 | 5.230 | 5.128 | 5.208 |
| 16.12.2025 | 5.156 | 5.284 | 5.156 | 5.260 |
| 17.12.2025 | 5.280 | 5.424 | 5.256 | 5.292 |
| 18.12.2025 | 5.270 | 5.420 | 5.266 | 5.404 |
| 19.12.2025 | 5.414 | 5.460 | 5.344 | 5.344 |
| 22.12.2025 | 5.366 | 5.374 | 5.258 | 5.270 |
| 23.12.2025 | 5.266 | 5.278 | 5.113,5 | 5.192 |
| 24.12.2025 | 5.192 | 5.226 | 5.176 | 5.184 |
| 29.12.2025 | 5.194 | 5.214 | 5.144 | 5.146 |
| 30.12.2025 | 5.128 | 5.160 | 5.116,44 | 5.142 |
| 31.12.2025 | 5.150 | 5.150 | 5.052 | 5.086 |