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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ashty · 日线历史（复权）· FMP · 截至 2026年2月9日
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
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat 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.
关于价格历史与 OHLCV 数据
Ashtead Group plc（ASHTY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $71.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ASHTY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ASHTY 历史股价FMP 日线复权 OHLCV