Ashtead Group plc
ASHTYOTCIndustrials
$71.80
$-1.88(-2.55%)
Market Cap$30.9B
P/E Ratio—
52W High$310.3
52W Low$70.2
Ashtead Group plc (ASHTY) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
ashty · EOD price history · split-adj. · FMP · as of Feb 9, 2026
5-Year High5Y
$87.42
Nov 12, 2021
-17.9% from here
5-Year Low5Y
$40.42
Jun 23, 2022
+77.6% from low
IPO Priceadj.
$16.00
Jul 2, 2014
+348.8% since IPO
1 Year Ago
$58.75
Jun 9, 2025
+22.2% in 1Y
5 Years Ago
$73.66
Jun 8, 2021
-2.5% in 5Y
10 Years Ago
$14.47
Jun 8, 2016
+396.2% in 10Y
Historical Price Data · ASHTY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | $67.77 | $69.77 | $67.21 | $69.70 | $69.70 | 115K | +2.85% |
| Feb 6, 2026 | $66.86 | $68.70 | $66.86 | $67.67 | $67.67 | 55K | +1.21% |
| Feb 5, 2026 | $66.43 | $66.91 | $65.54 | $66.65 | $66.65 | 90K | +0.33% |
| Feb 4, 2026 | $67.41 | $69.43 | $67.19 | $69.43 | $69.43 | 185K | +3.00% |
| Feb 3, 2026 | $64.15 | $67.27 | $64.15 | $67.27 | $67.27 | 177K | +4.86% |
| Feb 2, 2026 | $65.69 | $66.71 | $65.40 | $65.47 | $65.47 | 71K | -0.33% |
| Jan 30, 2026 | $65.65 | $65.84 | $63.25 | $63.36 | $63.36 | 116K | -3.49% |
| Jan 29, 2026 | $68.08 | $68.08 | $65.21 | $65.98 | $65.98 | 239K | -3.08% |
| Jan 28, 2026 | $71.37 | $71.86 | $70.44 | $70.98 | $70.98 | 230K | -0.55% |
| Jan 27, 2026 | $70.52 | $70.61 | $68.67 | $69.49 | $69.49 | 240K | -1.46% |
| Jan 26, 2026 | $71.58 | $71.75 | $70.14 | $70.44 | $70.44 | 162K | -1.59% |
| Jan 23, 2026 | $72.00 | $73.07 | $70.80 | $72.54 | $72.54 | 340K | +0.75% |
| Jan 22, 2026 | $71.15 | $71.99 | $70.86 | $71.93 | $71.93 | 323K | +1.10% |
| Jan 21, 2026 | $69.07 | $70.39 | $68.52 | $70.00 | $70.00 | 462K | +1.35% |
| Jan 20, 2026 | $68.45 | $70.44 | $67.83 | $68.45 | $68.45 | 486K | +0.00% |
| Jan 16, 2026 | $72.04 | $72.61 | $71.65 | $71.95 | $71.95 | 268K | -0.12% |
| Jan 15, 2026 | $72.05 | $72.29 | $71.53 | $71.62 | $71.62 | 145K | -0.60% |
| Jan 14, 2026 | $72.05 | $72.46 | $70.66 | $71.80 | $71.80 | 140K | -0.35% |
| Jan 13, 2026 | $73.40 | $73.95 | $72.74 | $73.68 | $73.68 | 154K | +0.38% |
| Jan 12, 2026 | $74.06 | $74.69 | $73.38 | $74.18 | $74.18 | 306K | +0.16% |
Showing 1–20 of 1,173 records
Annual Stock Price Performance · ASHTY
Jan 1 → Dec 31 · 6 years2026+1.0%$69.00 → $69.70
+1.0%
2025+13.3%$62.41 → $70.74
+13.3%
2024-9.8%$67.80 → $61.13
-9.8%
2023+22.7%$57.92 → $71.06
+22.7%
2022-31.4%$82.41 → $56.55
-31.4%
2021+12.9%$72.79 → $82.20
+12.9%
Best Year2023 · +22.7%
Worst Year2022 · -31.4%
Positive Years4 / 6
Avg Annual Return+1.5%
6Y Total Return-4.2%
6Y CAGR~-0.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in ASHTY?
If you invested $1,000 in ASHTY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,962
Total Return+396.2%
CAGR~+17.4% / yr
Profit+$3,962
Based on Jun 8, 2016 · $14.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Ashtead Group plc (ASHTY) is classified under Industrials and trades on OTC. The quote snapshot on this page shows a last price of $71.80. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
ASHTY price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
ASHTY historical stock pricesFMP EOD datasplit-adjusted OHLCV