Ashtead Technology Holdings PLC (ATAS)

ATAS
🏛️ 영국 →
360.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 369.50 369.50 361.64 363.56 0.3K
08:03 361.00 366.50 361.00 361.00 0.8K
08:09 361.50 361.50 356.00 356.00 5.7K
08:10 359.00 359.00 359.00 359.00 2.8K
08:14 360.50 360.50 360.50 360.50 0.1K
08:22 358.65 358.65 358.65 358.65 13.5K
08:28 359.00 359.00 359.00 359.00 0.1K
08:29 357.00 357.00 357.00 357.00 0.8K
08:40 360.00 360.00 360.00 360.00 3.0K
08:43 361.75 361.75 361.75 361.75 10.5K
08:47 362.50 362.50 362.50 362.50 0.2K
08:48 361.00 361.00 361.00 361.00 0.4K
08:49 360.50 360.50 360.50 360.50 0.5K
08:57 361.35 361.35 359.00 360.00 32.3K
08:59 359.00 359.00 359.00 359.00 1.7K
09:00 358.50 358.83 358.50 358.83 1.5K
09:01 358.50 358.50 358.50 358.50 2.4K
09:02 358.00 358.00 358.00 358.00 1.4K
09:09 358.00 358.00 358.00 358.00 0.1K
09:18 356.00 356.00 356.00 356.00 0.1K
09:19 356.50 356.50 356.50 356.50 0.3K
09:20 356.00 357.00 356.00 357.00 1.2K
09:25 355.50 356.00 355.50 356.00 0.2K
09:28 355.50 356.00 354.50 354.50 4.9K
09:32 354.50 354.50 354.50 354.50 0.1K
09:37 355.50 355.50 355.50 355.50 2.2K
09:38 356.00 356.00 356.00 356.00 0.0K
09:40 356.00 356.96 356.00 356.96 0.9K
09:44 356.79 356.79 356.79 356.79 0.5K
09:52 356.00 356.00 356.00 356.00 0.9K
09:55 355.29 355.29 355.29 355.29 0.6K
09:58 355.59 355.59 355.59 355.59 0.4K
10:03 356.00 356.00 356.00 356.00 0.5K
10:08 355.00 355.00 355.00 355.00 0.2K
10:19 354.69 354.69 354.69 354.69 0.4K
10:20 354.69 354.69 354.69 354.69 1.2K
10:25 356.00 356.00 356.00 356.00 0.4K
10:33 356.50 356.50 356.50 356.50 0.9K
10:34 356.00 356.00 356.00 356.00 6.0K
10:37 355.50 355.50 355.50 355.50 0.1K
10:44 357.00 357.00 357.00 357.00 0.0K
10:59 355.50 356.50 355.50 356.50 19.1K
11:06 358.00 358.00 358.00 358.00 0.0K
11:08 356.91 356.91 356.91 356.91 0.5K
11:21 358.50 358.50 358.50 358.50 0.2K
11:27 358.50 358.50 358.50 358.50 0.0K
11:29 358.32 358.32 358.32 358.32 0.0K
11:34 356.50 356.50 356.50 356.50 0.2K
11:37 357.16 357.16 357.16 357.16 1.1K
11:38 357.00 357.00 357.00 357.00 0.7K
11:58 357.00 357.00 357.00 357.00 5.6K
12:00 355.50 355.50 355.50 355.50 0.5K
12:02 356.50 356.50 356.50 356.50 66.4K
12:04 357.50 357.50 357.50 357.50 0.4K
12:06 356.00 357.00 356.00 357.00 6.3K
12:07 355.50 355.50 355.50 355.50 0.8K
12:09 356.50 356.50 356.00 356.00 32.4K
12:10 356.00 356.50 356.00 356.50 4.2K
12:11 356.50 356.76 356.50 356.76 67.3K
12:12 357.00 357.00 356.09 356.09 3.0K
12:15 356.18 356.18 356.18 356.18 2.6K
12:16 355.00 355.00 355.00 355.00 0.2K
12:17 355.00 355.00 355.00 355.00 50.0K
12:19 354.00 354.00 354.00 354.00 1.4K
12:21 352.50 352.50 352.50 352.50 0.1K
12:26 351.32 351.32 351.32 351.32 3.5K
12:29 351.00 351.00 351.00 351.00 0.0K
12:30 351.54 351.54 351.54 351.54 0.8K
12:32 351.41 351.41 351.41 351.41 0.1K
12:33 351.00 351.00 350.00 350.00 0.4K
12:38 352.50 352.50 352.50 352.50 0.4K
12:46 354.17 354.17 354.00 354.00 14.0K
12:47 351.50 353.00 351.50 353.00 3.0K
12:49 352.96 352.96 352.96 352.96 1.3K
13:02 354.00 354.17 354.00 354.17 1.7K
13:06 354.39 354.39 354.39 354.39 0.2K
13:13 355.00 355.00 355.00 355.00 0.6K
13:17 354.50 354.50 354.50 354.50 0.2K
13:22 354.66 354.66 354.66 354.66 1.9K
13:23 355.50 355.50 355.50 355.50 1.2K
13:27 355.60 355.60 355.60 355.60 0.3K
13:29 355.00 355.00 355.00 355.00 0.5K
13:42 355.00 355.00 355.00 355.00 32.8K
13:55 356.50 356.50 356.50 356.50 29.2K
14:00 354.10 354.10 354.10 354.10 0.0K
14:02 353.00 353.00 353.00 353.00 0.0K
14:05 354.10 354.10 354.10 354.10 0.1K
14:16 354.66 354.75 354.66 354.75 71.1K
14:18 354.00 354.00 354.00 354.00 0.2K
14:22 354.75 354.75 354.75 354.75 80.2K
14:29 353.50 353.50 353.50 353.50 0.0K
14:30 353.50 354.50 353.50 354.50 4.1K
14:37 357.00 357.00 357.00 357.00 0.2K
14:39 357.50 357.50 357.50 357.50 1.7K
14:44 356.50 356.50 356.50 356.50 1.2K
14:46 356.54 356.54 356.54 356.54 0.2K
14:52 356.00 356.00 356.00 356.00 0.0K
14:54 358.00 358.00 358.00 358.00 0.0K
14:56 358.00 358.00 358.00 358.00 0.0K
14:59 358.39 358.39 358.00 358.00 62.7K
15:00 358.00 358.00 358.00 358.00 0.0K
15:02 357.00 357.00 356.00 356.00 1.3K
15:04 355.50 355.50 355.00 355.00 2.6K
15:05 356.00 356.00 356.00 356.00 6.4K
15:09 356.50 356.50 356.50 356.50 0.1K
15:10 356.50 356.50 355.41 355.41 0.2K
15:14 356.50 356.50 356.50 356.50 0.4K
15:16 355.00 355.50 355.00 355.50 14.8K
15:17 355.00 355.00 354.91 354.91 0.3K
15:20 355.59 355.59 355.59 355.59 2.0K
15:21 356.00 356.00 356.00 356.00 4.0K
15:22 356.50 356.50 356.50 356.50 0.4K
15:23 356.00 356.00 356.00 356.00 0.2K
15:26 357.00 357.00 357.00 357.00 0.6K
15:31 355.91 355.91 355.91 355.91 2.1K
15:35 356.00 356.00 356.00 356.00 0.6K
15:37 356.00 356.00 356.00 356.00 0.1K
15:38 355.50 355.50 355.50 355.50 12.9K
15:39 355.50 355.50 355.50 355.50 0.1K
15:40 357.36 358.00 356.50 357.50 23.3K
15:41 357.00 357.00 357.00 357.00 0.0K
15:42 358.00 358.00 358.00 358.00 0.7K
15:46 356.00 356.00 355.50 355.50 0.5K
15:49 356.00 356.00 356.00 356.00 1.9K
15:50 356.00 356.00 356.00 356.00 0.0K
15:51 356.00 356.00 356.00 356.00 6.6K
15:55 356.00 356.00 356.00 356.00 4.7K
15:56 355.50 355.50 355.50 355.50 2.2K
15:57 355.25 356.00 355.25 356.00 0.7K
15:58 356.39 356.39 356.39 356.39 3.3K
15:59 356.00 356.00 356.00 356.00 0.1K
16:01 356.00 356.00 355.50 355.50 1.2K
16:09 355.50 355.50 355.50 355.50 7.9K
16:11 355.00 355.00 355.00 355.00 5.8K
16:15 355.50 355.50 355.50 355.50 3.2K
16:22 355.00 355.00 355.00 355.00 1.0K
16:25 355.50 355.50 355.50 355.50 0.4K
16:26 355.00 355.50 355.00 355.00 1.5K
16:29 354.50 355.38 354.50 355.38 1.5K
16:35 355.00 355.00 355.00 355.00 58.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 360.00 360.00 346.00 360.00 0.6M
2025-09-25 350.00 356.50 348.00 351.50 0.3M
2025-09-24 369.50 369.50 350.00 355.00 0.9M
2025-09-23 353.00 366.50 353.00 360.50 1.2M
2025-09-22 364.00 364.00 335.00 349.50 1.4M
2025-09-19 368.50 370.50 361.50 364.00 0.3M
2025-09-18 352.50 366.50 348.00 366.50 0.3M
2025-09-17 355.00 357.00 348.50 351.50 0.3M
2025-09-16 357.00 357.00 336.00 349.00 1.9M
2025-09-15 358.50 364.00 355.00 355.00 1.0M
2025-09-12 362.00 364.00 353.00 354.00 1.4M
2025-09-11 363.00 368.00 359.00 364.00 0.6M
2025-09-10 380.00 380.50 358.50 361.00 1.3M
2025-09-09 360.50 375.00 356.50 373.00 1.1M
2025-09-08 360.00 372.50 352.00 361.00 1.7M
2025-09-05 379.00 379.00 357.50 360.00 0.6M
2025-09-04 365.00 378.50 363.50 376.00 1.2M
2025-09-03 367.00 385.00 366.00 367.50 0.4M
2025-09-02 375.00 386.00 364.50 367.00 1.0M
2025-09-01 366.50 390.50 364.00 375.50 1.6M
2025-08-29 352.00 376.00 352.00 370.50 3.6M
2025-08-28 360.00 363.00 347.50 351.00 3.0M
2025-08-27 373.50 381.00 355.00 357.00 1.7M
2025-08-26 369.50 393.00 350.00 366.50 4.4M
2025-08-22 346.00 346.50 337.00 344.00 2.4M
2025-08-21 343.50 347.00 334.50 337.00 2.1M
2025-08-20 335.50 341.00 329.00 341.00 0.5M
2025-08-19 343.50 343.50 329.50 336.00 0.3M
2025-08-18 336.00 336.00 323.00 329.00 0.3M
2025-08-15 331.00 338.00 324.00 325.50 0.4M
2025-08-14 343.50 343.50 331.00 331.00 1.0M
2025-08-13 348.00 352.50 339.50 340.00 0.4M
2025-08-12 347.50 354.00 344.50 350.00 0.3M
2025-08-11 362.50 363.00 343.00 343.50 0.5M
2025-08-08 352.00 362.00 351.50 360.00 0.9M
2025-08-07 358.00 360.00 349.00 352.00 0.4M
2025-08-06 349.00 357.00 347.00 353.00 1.8M
2025-08-05 343.00 351.00 333.50 343.50 1.4M
2025-08-04 341.50 346.50 333.00 345.00 0.6M
2025-08-01 344.50 348.00 334.50 341.00 0.9M
2025-07-31 338.50 341.00 329.00 336.00 1.6M
2025-07-30 329.00 337.00 327.00 334.50 0.8M
2025-07-29 340.00 345.00 327.50 327.50 0.6M
2025-07-28 323.00 342.00 323.00 335.00 0.5M
2025-07-25 333.50 342.50 320.00 324.50 1.7M
2025-07-24 325.00 335.00 316.00 332.00 1.6M
2025-07-23 320.50 330.00 320.50 323.00 0.9M
2025-07-22 339.00 339.00 317.50 323.50 0.9M
2025-07-21 351.50 351.50 326.00 329.00 0.8M
2025-07-18 353.50 353.50 318.50 342.50 1.8M
2025-07-17 388.00 388.00 331.50 347.50 3.3M
2025-07-16 480.00 480.00 447.50 450.50 0.2M
2025-07-15 460.00 475.00 457.00 465.00 0.2M
2025-07-14 476.00 476.00 459.00 459.00 0.2M
2025-07-11 457.00 463.00 453.50 462.50 0.1M
2025-07-10 458.00 464.00 454.00 457.00 0.2M
2025-07-09 477.50 477.50 454.00 458.00 0.2M
2025-07-08 446.00 464.00 446.00 455.50 0.2M
2025-07-07 441.00 459.00 441.00 444.00 0.3M
2025-07-04 456.00 456.00 441.00 441.00 0.2M
2025-07-03 440.00 459.50 440.00 456.00 0.3M
2025-07-02 427.50 445.50 427.50 437.50 0.2M
2025-07-01 444.50 456.00 422.50 427.00 0.4M
2025-06-30 443.50 446.50 439.50 442.50 0.5M
2025-06-27 420.50 443.50 420.50 443.50 0.3M
2025-06-26 413.50 432.00 413.50 429.00 0.8M
2025-06-25 415.00 429.00 412.50 419.00 0.7M
2025-06-24 436.00 436.00 412.00 415.00 0.9M
2025-06-23 429.00 433.50 413.50 417.00 0.3M
2025-06-20 410.50 430.50 410.50 422.00 0.8M
2025-06-19 425.50 434.00 418.00 419.00 0.2M
2025-06-18 454.50 454.50 429.50 430.00 0.2M
2025-06-17 451.00 464.50 434.50 441.50 0.5M
2025-06-16 465.00 465.00 434.50 449.00 0.2M
2025-06-13 440.00 459.00 440.00 444.00 0.3M
2025-06-12 443.00 456.00 443.00 447.00 0.1M
2025-06-11 470.00 475.00 451.50 451.50 0.3M
2025-06-10 418.50 470.00 418.50 460.00 0.3M
2025-06-09 444.50 444.50 432.50 439.00 0.2M
2025-06-06 422.00 430.00 417.50 427.00 0.2M
2025-06-05 421.50 441.00 418.50 421.50 0.4M
2025-06-04 453.00 468.50 430.50 440.50 0.4M
2025-06-03 459.00 465.50 442.00 459.50 0.3M
2025-06-02 428.00 449.50 421.00 445.50 0.3M
2025-05-30 418.00 437.50 418.00 425.00 0.5M
2025-05-29 434.00 440.50 430.00 435.50 0.4M
2025-05-28 443.50 446.00 426.50 429.50 0.4M
2025-05-27 448.00 454.00 439.00 443.50 0.4M
2025-05-23 478.50 478.50 433.00 442.00 0.5M
2025-05-22 435.00 467.00 433.00 463.00 0.4M
2025-05-21 459.00 475.00 451.00 456.50 0.3M
2025-05-20 453.50 468.00 453.50 467.50 0.3M
2025-05-19 458.00 464.00 448.00 453.50 0.2M
2025-05-16 452.00 465.50 452.00 458.00 0.1M
2025-05-15 480.00 480.00 459.50 460.00 0.3M
2025-05-14 480.00 480.00 458.00 473.00 0.2M
2025-05-13 468.50 470.50 458.50 465.00 0.5M
2025-05-12 435.00 467.50 435.00 463.00 0.5M
2025-05-09 438.00 453.50 437.50 440.00 1.2M
2025-05-08 444.50 455.00 433.00 433.00 0.8M
2025-05-07 481.50 491.00 446.50 446.50 0.4M
2025-05-06 497.00 497.00 481.50 481.50 0.5M
2025-05-02 486.00 502.00 486.00 492.50 0.3M
2025-05-01 512.00 512.00 486.50 492.00 0.4M
2025-04-30 494.50 501.00 490.50 497.50 0.4M
2025-04-29 500.00 510.00 493.50 494.50 0.2M
2025-04-28 500.00 504.00 493.00 498.50 0.3M
2025-04-25 484.00 499.00 470.50 491.50 0.3M
2025-04-24 480.00 482.00 467.00 481.00 0.9M
2025-04-23 466.00 480.50 466.00 477.00 0.2M
2025-04-22 472.00 473.00 462.00 465.00 0.6M
2025-04-17 456.50 479.00 456.50 475.00 0.2M
2025-04-16 475.00 482.00 470.00 480.00 0.2M
2025-04-15 470.00 480.50 464.00 480.00 0.3M
2025-04-14 465.00 479.50 465.00 469.00 0.4M
2025-04-11 468.00 475.00 453.50 460.00 0.4M
2025-04-10 484.00 495.00 466.50 467.50 0.5M
2025-04-09 468.00 476.50 456.50 458.00 0.8M
2025-04-08 458.00 485.00 458.00 480.00 0.5M
2025-04-07 448.50 483.00 433.50 462.00 0.6M
2025-04-04 485.50 485.50 442.00 465.00 0.5M
2025-04-03 510.00 521.00 485.00 485.00 0.4M
2025-04-02 515.00 523.00 506.00 523.00 0.3M
2025-04-01 530.00 544.00 518.00 521.00 0.3M
2025-03-31 538.00 543.00 529.00 529.00 0.2M
2025-03-28 536.00 554.00 529.00 543.00 0.2M
2025-03-27 547.00 553.00 524.00 534.00 0.5M
2025-03-26 571.00 587.00 547.00 549.00 0.6M
2025-03-25 550.00 587.00 540.00 568.00 0.5M
2025-03-24 555.00 555.00 529.00 539.00 0.4M
2025-03-21 550.00 551.00 543.00 546.00 0.2M
2025-03-20 560.00 560.00 537.00 554.00 0.1M
2025-03-19 560.00 560.00 541.00 550.00 0.3M
2025-03-18 528.00 552.00 528.00 550.00 0.4M
2025-03-17 529.00 530.00 520.00 530.00 0.2M
2025-03-14 507.00 525.00 507.00 522.00 0.1M
2025-03-13 515.00 515.00 504.00 509.00 0.1M
2025-03-12 498.50 512.00 498.50 508.00 0.1M
2025-03-11 491.00 502.00 489.50 496.50 0.2M
2025-03-10 504.00 504.00 487.50 493.50 0.3M
2025-03-07 492.00 503.00 485.50 501.00 0.3M
2025-03-06 506.00 506.00 490.00 504.00 0.3M
2025-03-05 486.00 504.00 484.50 495.00 0.4M
2025-03-04 503.00 504.00 470.50 477.00 0.6M
2025-03-03 515.00 517.00 501.00 502.00 0.3M
2025-02-28 510.00 515.00 507.00 510.00 0.2M
2025-02-27 525.00 532.00 509.00 512.00 0.2M
2025-02-26 521.00 533.00 521.00 527.00 0.1M
2025-02-25 520.00 530.00 516.00 519.00 0.2M
2025-02-24 541.00 541.00 523.00 524.00 0.2M
2025-02-21 525.00 557.00 525.00 541.00 0.4M
2025-02-20 554.00 563.00 524.00 536.00 0.5M
2025-02-19 545.00 554.00 540.00 551.00 0.4M
2025-02-18 535.00 543.00 522.00 541.00 1.9M
2025-02-17 546.00 546.00 530.00 531.00 0.2M
2025-02-14 528.00 542.00 527.00 537.00 0.2M
2025-02-13 534.00 542.00 528.00 531.00 0.2M
2025-02-12 545.00 557.00 535.00 541.00 0.3M
2025-02-11 525.00 537.00 525.00 532.00 0.1M
2025-02-10 533.00 535.00 525.00 525.00 0.1M
2025-02-07 525.00 542.00 525.00 528.00 0.1M
2025-02-06 540.00 548.00 536.00 540.00 0.4M
2025-02-05 530.00 543.00 530.00 536.00 0.1M
2025-02-04 558.00 558.00 538.00 542.00 0.2M
2025-02-03 550.00 556.00 532.00 550.00 0.3M
2025-01-31 560.00 568.00 554.00 559.00 0.4M
2025-01-30 568.00 578.00 563.00 564.00 0.1M
2025-01-29 576.00 582.00 556.00 564.00 0.2M
2025-01-28 587.00 587.00 560.00 560.00 0.1M
2025-01-27 580.00 594.00 573.00 578.00 0.2M
2025-01-24 640.00 651.00 588.00 593.00 0.2M
2025-01-23 586.00 632.00 584.00 632.00 1.0M
2025-01-22 543.00 556.00 543.00 556.00 0.1M
2025-01-21 559.00 559.00 544.00 549.00 0.3M
2025-01-20 530.00 551.00 530.00 539.00 0.7M
2025-01-17 556.00 556.00 546.00 546.00 0.3M
2025-01-16 540.00 550.00 538.00 547.00 0.2M
2025-01-15 514.00 546.00 502.00 540.00 0.8M
2025-01-14 509.00 534.00 505.00 505.00 0.3M
2025-01-13 528.00 531.00 517.00 525.00 0.4M
2025-01-10 535.00 544.00 526.00 526.00 0.1M
2025-01-09 535.00 541.00 532.00 535.00 0.1M
2025-01-08 530.00 559.00 530.00 535.00 0.3M
2025-01-07 584.00 584.00 546.00 553.00 0.8M
2025-01-06 574.00 590.00 574.00 587.00 0.2M
2025-01-03 575.00 584.00 568.00 580.00 0.2M
2025-01-02 552.00 572.00 551.00 572.00 0.2M