Hot Features
프리미엄
Ashtead Group PLC (PK) (ASHTY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.495 | 0.986068570299 | 253.025 | 257.92 | 247.2 | 12880 | 251.85885997 | DR |
| 4 | -5.825 | -2.2288545792 | 261.345 | 278.02 | 247.2 | 17241 | 263.34533678 | DR |
| 12 | -62.165 | -19.5681256591 | 317.685 | 336.84 | 226.26 | 31614 | 258.62858741 | DR |
| 26 | -16.138 | -5.94055761288 | 271.658 | 341.98 | 226.26 | 22134 | 277.69651714 | DR |
| 52 | -3.4 | -1.31314691797 | 258.92 | 341.98 | 226.26 | 17175 | 277.48757361 | DR |
| 156 | -9.54 | -3.59918509017 | 265.06 | 341.98 | 161.67 | 13521 | 252.17834944 | DR |
| 260 | 113.464 | 79.8727262488 | 142.056 | 349.6899 | 53.328 | 11958 | 236.61226777 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 255.52 | 0.26 | 0.10 | 256.515 | 257.92 | 255.43 | 7338 |
| 1739485320 | 255.26 | 1.04 | 0.41 | 253.135 | 255.45 | 252.55 | 6978 |
| 1739398920 | 254.22 | -1.04 | -0.41 | 250.73 | 254.27 | 248.71 | 7369 |
| 1739312940 | 255.26 | 4.38 | 1.75 | 251.76 | 255.28 | 251.55 | 11607 |
| 1739226000 | 250.88 | 3.53 | 1.43 | 252.69 | 252.78 | 250 | 26274 |
| 1738967160 | 247.35 | -8.26 | -3.23 | 253.025 | 253.37 | 247.2 | 12174 |
| 1738880400 | 255.61 | 1.78 | 0.70 | 253.085 | 256.41 | 253 | 20407 |
| 1738794000 | 253.83 | -0.97 | -0.38 | 253.51 | 254.16 | 251.44 | 6454 |
| 1738708080 | 254.8 | -3.82 | -1.48 | 253.96 | 257.39999 | 253.96 | 11840 |
| 1738621740 | 258.62 | -6.32 | -2.39 | 256.805 | 262.87 | 255.25 | 24165 |
| 1738362000 | 264.94 | -2.6 | -0.97 | 268.08 | 269.58 | 264.51 | 9482 |
| 1738276080 | 267.54 | 5.39 | 2.06 | 264.37 | 270.4699 | 264.31 | 17002 |
| 1738189740 | 262.14999 | -2.29 | -0.87 | 264.37 | 266.88 | 260.79 | 26388 |
| 1738103280 | 264.44 | -5.67 | -2.10 | 266.675 | 266.83 | 260.48 | 12347 |
| 1738016820 | 270.11 | -3.11 | -1.14 | 263.91 | 270.14999 | 263.91 | 30134 |
| 1737757440 | 273.22 | 0.22 | 0.08 | 272.1 | 277.1299 | 269.1089 | 15123 |
| 1737671220 | 273 | 2.43 | 0.90 | 272.45999 | 275.91 | 269.5787 | 10860 |
| 1737584640 | 270.57 | -4.43 | -1.61 | 276.895 | 278.02 | 268.16 | 32468 |
| 1737498540 | 275 | 12.62 | 4.81 | 272.05 | 275 | 271.0401 | 36312 |
| 1737152880 | 262.38 | 5.75 | 2.24 | 261.345 | 263.49 | 259.05 | 10186 |
| 1737066420 | 256.63 | 0.7 | 0.27 | 255.95 | 258.05 | 251.24 | 65105 |
| 1736979720 | 255.93 | 8.43 | 3.41 | 256.645 | 257.14999 | 253.65 | 12614 |
| 1736893380 | 247.5 | 6.1 | 2.53 | 250.23 | 250.27 | 245.57 | 50423 |
| 1736806800 | 241.4 | -2.16 | -0.89 | 236.89 | 242.66 | 235.29 | 94575 |
| 1736547720 | 243.56 | -2.15 | -0.88 | 242.9 | 244.99 | 240.56 | 308948 |
| 1736375340 | 245.71 | -3.59 | -1.44 | 245.47 | 248.54 | 243.28 | 36146 |
| 1736288940 | 249.3 | -0.7 | -0.28 | 251.52 | 252.335 | 247.1 | 23761 |
| 1736202360 | 250 | 3.56 | 1.44 | 251 | 255.16 | 249.33 | 18676 |
| 1735942980 | 246.44 | 4.3 | 1.78 | 246.41 | 250.58 | 244.73 | 19827 |
| 1735856700 | 242.14 | -2.36 | -0.97 | 249.641 | 249.641 | 241.88 | 32611 |
| 1735683960 | 244.5 | -4.7 | -1.89 | 246.68 | 257.95999 | 244.4101 | 18511 |
| 1735597740 | 249.2 | -0.79 | -0.32 | 251.84 | 258.16 | 247.5301 | 17304 |
| 1735338000 | 249.99 | -2.51 | -0.99 | 254.645 | 254.645 | 248.5894 | 26799 |
| 1735252020 | 252.5 | 1.13 | 0.45 | 250 | 254.59 | 250 | 10843 |
| 1735078200 | 251.37 | -1.12 | -0.44 | 250 | 257.86 | 250 | 10611 |
| 1734992400 | 252.49 | -2.73 | -1.07 | 252.06 | 254.49 | 250.02 | 37174 |
| 1734733200 | 255.22 | 0.72 | 0.28 | 252.16 | 258.52999 | 252.16 | 32212 |
| 1734646800 | 254.5 | -7.76 | -2.96 | 256.42 | 257.99 | 252.59 | 95312 |
| 1734560940 | 262.26 | -1.39 | -0.53 | 266.52 | 267.11 | 226.26 | 63511 |
| 1734474360 | 263.64999 | 0.83 | 0.32 | 263.98 | 264.52999 | 262 | 117638 |
| 1734388140 | 262.82 | -2.49 | -0.94 | 261.89999 | 265.0642 | 261.81 | 55613 |
| 1734128940 | 265.31 | -2.1 | -0.79 | 266.985 | 268.66 | 263.93 | 19602 |
| 1734042480 | 267.41 | -7.04 | -2.57 | 272.35 | 273.05 | 267.39 | 17622 |
| 1733955900 | 274.45 | -4.55 | -1.63 | 271.54 | 278.38 | 270.08499 | 62284 |
| 1733869200 | 279 | -44.91 | -13.86 | 281.13 | 287.43 | 277.45999 | 99615 |
| 1733782800 | 323.91 | -6.84 | -2.07 | 330.95 | 331.62 | 323.31 | 3112 |
| 1733523600 | 330.75 | 1.76 | 0.53 | 331.97 | 332.52 | 327.48 | 5239 |
| 1733437500 | 328.99 | 1.23 | 0.38 | 331.87 | 331.95 | 328.94 | 8842 |
| 1733350980 | 327.76 | 0.34 | 0.10 | 330.755 | 336.84 | 324.67 | 2350 |
| 1733264700 | 327.42 | 3.55 | 1.10 | 328.92 | 330.29 | 324.35 | 3391 |
| 1733178180 | 323.87 | -2.57 | -0.79 | 321.54 | 324.52999 | 319.32 | 4962 |
| 1732918200 | 326.44 | 0.61 | 0.19 | 323.065 | 326.44 | 322.05 | 6382 |
| 1732746540 | 325.83 | 3.76 | 1.17 | 324.32 | 326.39 | 322.7901 | 4708 |
| 1732660140 | 322.07 | -2.96 | -0.91 | 322.71499 | 325.74 | 317.73 | 15968 |
| 1732573560 | 325.02999 | 1.41 | 0.44 | 323.20999 | 327.26 | 323.08 | 4302 |
| 1732314000 | 323.62 | 6.46 | 2.04 | 317.685 | 325.67 | 315.01 | 4609 |
| 1732227900 | 317.16 | -0.03 | -0.01 | 308.79 | 321.74 | 308.79 | 4881 |
| 1732141740 | 317.19 | 1.43 | 0.45 | 318.945 | 325.51 | 314.41199 | 9278 |
| 1732054800 | 315.76 | -6.89 | -2.14 | 312.63 | 317.81 | 312.63 | 9795 |
| 1731968640 | 322.64999 | 4.73 | 1.49 | 316.355 | 323 | 309.89999 | 6816 |
