ASHTEAD GROUP - Price History
Monthly price history for ASHTF (ASHTEAD GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $71.82 | $71.82 |
| April 2024 | $73.39 | $73.39 |
| March 2024 | $72.38 | $72.38 |
| February 2024 | $70.86 | $70.86 |
| January 2024 | $67.17 | $67.17 |
| December 2023 | $70.32 | $70.50 |
| November 2023 | $59.92 | $60.08 |
| October 2023 | $56.67 | $56.81 |
| September 2023 | $61.01 | $61.16 |
| August 2023 | $69.58 | $69.76 |
| July 2023 | $73.93 | $74.97 |
| June 2023 | $68.14 | $69.10 |
| May 2023 | $59.66 | $60.50 |
| April 2023 | $56.39 | $57.18 |
| March 2023 | $59.66 | $60.50 |
| February 2023 | $62.68 | $63.56 |
| January 2023 | $64.88 | $65.80 |
| December 2022 | $55.09 | $56 |
| November 2022 | $57.89 | $58.85 |
| October 2022 | $52.68 | $53.55 |
| September 2022 | $45.50 | $46.25 |
| August 2022 | $50.45 | $51.29 |
| July 2022 | $52.56 | $54.10 |
| June 2022 | $42.60 | $43.85 |
| May 2022 | $50.72 | $52.20 |
| April 2022 | $49.36 | $50.80 |
| March 2022 | $61.41 | $63.20 |
| February 2022 | $60.83 | $62.61 |
| January 2022 | $66.56 | $68.50 |
| December 2021 | $78.75 | $81.18 |
| November 2021 | $77.54 | $79.93 |
| October 2021 | $81.49 | $84 |
| September 2021 | $73.73 | $76 |
| August 2021 | $75.62 | $77.95 |
| July 2021 | $73.84 | $76.59 |
| June 2021 | $69.31 | $71.89 |
| May 2021 | $70.84 | $73.48 |
| April 2021 | $64.74 | $67.15 |
| March 2021 | $58.42 | $60.60 |
| February 2021 | $51.09 | $52.99 |
| January 2021 | $50.43 | $52.31 |
| December 2020 | $46.50 | $48.33 |
| November 2020 | $40.47 | $42.06 |
| October 2020 | $35.27 | $36.65 |
| September 2020 | $34.39 | $35.74 |
| August 2020 | $33 | $34.30 |
| July 2020 | $30.14 | $31.71 |
| June 2020 | $31.18 | $32.80 |
| May 2020 | $28.55 | $30.03 |
| April 2020 | $26.39 | $27.76 |
| March 2020 | $20.91 | $22 |
| February 2020 | $28.84 | $30.34 |
| January 2020 | $30.97 | $32.59 |
| December 2019 | $30.25 | $31.92 |
| November 2019 | $29.66 | $31.30 |
| October 2019 | $29.01 | $30.61 |
| September 2019 | $26.23 | $27.68 |
| August 2019 | $26.12 | $27.56 |
| July 2019 | $26.08 | $27.96 |
| June 2019 | $26.78 | $28.71 |
| May 2019 | $22.06 | $23.65 |
| April 2019 | $25.82 | $27.68 |
| March 2019 | $22.38 | $23.99 |
| February 2019 | $25.14 | $26.95 |
| January 2019 | $23.55 | $25.24 |
| December 2018 | $19.25 | $20.70 |
| November 2018 | $20.58 | $22.13 |
| October 2018 | $23.34 | $25.10 |
| September 2018 | $28.76 | $30.93 |
| August 2018 | $28.64 | $30.80 |
| July 2018 | $28.39 | $30.90 |
| June 2018 | $27.08 | $29.47 |
| May 2018 | $27.62 | $30.07 |
| April 2018 | $27.24 | $29.65 |
| March 2018 | $25.03 | $27.25 |
| February 2018 | $26.45 | $28.79 |
| January 2018 | $27.52 | $29.95 |
| December 2017 | $24.10 | $26.30 |
| November 2017 | $23.28 | $25.41 |
| October 2017 | $23.74 | $25.91 |
| September 2017 | $21.99 | $24 |
| August 2017 | $19.56 | $21.34 |
| July 2017 | $19.54 | $21.63 |
| June 2017 | $18.83 | $20.85 |
| May 2017 | $18.43 | $20.40 |
| April 2017 | $19.20 | $21.26 |
| March 2017 | $18.06 | $19.99 |
| February 2017 | $18.50 | $20.48 |
| January 2017 | $17.98 | $19.90 |
| December 2016 | $17.43 | $19.35 |
| November 2016 | $16.98 | $18.85 |
| October 2016 | $13.95 | $15.49 |
| September 2016 | $14.33 | $15.91 |
| August 2016 | $14.75 | $16.38 |
| July 2016 | $13.81 | $15.57 |
| June 2016 | $12.39 | $13.97 |
| May 2016 | $12.73 | $14.35 |
| April 2016 | $11.78 | $13.28 |
| March 2016 | $11.13 | $12.55 |
| February 2016 | $11.02 | $12.43 |
| January 2016 | $11.30 | $12.74 |
| December 2015 | $14.52 | $16.44 |
| November 2015 | $13.66 | $15.46 |
| October 2015 | $13.32 | $15.08 |
| September 2015 | $12.62 | $14.28 |
| August 2015 | $12.57 | $14.23 |
| July 2015 | $13.18 | $15.14 |
| June 2015 | $15.24 | $17.50 |
| May 2015 | $14.90 | $17.11 |
| April 2015 | $15.11 | $17.35 |
| March 2015 | $14 | $16.08 |
| February 2015 | $15.95 | $18.32 |
| January 2015 | $14.73 | $16.92 |
| December 2014 | $15.70 | $18.08 |
| November 2014 | $14.50 | $16.70 |
| October 2014 | $14.10 | $16.24 |
| September 2014 | $14.68 | $16.90 |
| August 2014 | $14.10 | $16.24 |
| July 2014 | $12.85 | $14.97 |
| June 2014 | $12.66 | $14.75 |
| May 2014 | $12.79 | $14.90 |
| April 2014 | $12.08 | $14.08 |
| March 2014 | $13.66 | $15.92 |
| February 2014 | $12.48 | $14.54 |
| January 2014 | $11.21 | $13.07 |
| December 2013 | $10.88 | $12.71 |
| November 2013 | $9.18 | $10.73 |
| October 2013 | $9.07 | $10.60 |
| September 2013 | $8.63 | $10.08 |
| August 2013 | $8.75 | $10.22 |
| July 2013 | $9.02 | $10.61 |
| June 2013 | $8.42 | $9.90 |
| May 2013 | $8.24 | $9.69 |
| April 2013 | $7.76 | $9.12 |
| March 2013 | $7.64 | $8.99 |
| February 2013 | $6.63 | $7.80 |
| January 2013 | $6.17 | $7.26 |
| December 2012 | $5.85 | $6.90 |
| November 2012 | $5.19 | $6.12 |
| October 2012 | $4.98 | $5.88 |
| September 2012 | $4.46 | $5.26 |
| August 2012 | $3.62 | $4.27 |
| July 2012 | $3.32 | $3.95 |
| June 2012 | $3.29 | $3.92 |
| May 2012 | $3.12 | $3.72 |
| April 2012 | $3.17 | $3.78 |
| March 2012 | $3.52 | $4.19 |
| February 2012 | $3.21 | $3.82 |
| December 2011 | $2.80 | $3.33 |
| October 2011 | $1.81 | $2.16 |
| September 2011 | $1.81 | $2.15 |
| August 2011 | $1.49 | $1.77 |
| June 2011 | $2.35 | $2.80 |
| May 2011 | $2.62 | $3.12 |
| April 2011 | $2.73 | $3.25 |
| March 2011 | $2.54 | $3.03 |
| February 2011 | $2.21 | $2.63 |
| January 2011 | $2.17 | $2.58 |
| December 2010 | $2.10 | $2.50 |
| November 2010 | $1.71 | $2.04 |
| October 2010 | $1.65 | $1.97 |
| August 2010 | $1.17 | $1.39 |
| July 2010 | $1.26 | $1.50 |
| June 2010 | $1.32 | $1.57 |
| May 2010 | $1.24 | $1.48 |
| March 2010 | $1.12 | $1.33 |
| February 2010 | $1.03 | $1.23 |
| January 2010 | $1.09 | $1.30 |
| October 2009 | $1.15 | $1.37 |
| September 2009 | $1.05 | $1.25 |
| August 2009 | $0.92 | $1.10 |
| July 2009 | $0.82 | $0.98 |
| June 2009 | $0.71 | $0.85 |
| May 2009 | $0.80 | $0.95 |
| March 2009 | $0.46 | $0.55 |
| January 2009 | $0.60 | $0.72 |
| December 2008 | $0.55 | $0.66 |
| November 2008 | $0.40 | $0.48 |
| October 2008 | $0.60 | $0.72 |
| September 2008 | $1.27 | $1.51 |
| August 2008 | $1.08 | $1.29 |
| June 2008 | $1.13 | $1.35 |
| May 2008 | $1.30 | $1.55 |
| April 2008 | $1.01 | $1.20 |
| March 2008 | $1.09 | $1.30 |
| February 2008 | $1.32 | $1.57 |
| January 2008 | $1.17 | $1.39 |
| December 2007 | $1.39 | $1.65 |
| November 2007 | $1.26 | $1.50 |
| October 2007 | $1.99 | $2.37 |
| September 2007 | $1.81 | $2.15 |
| August 2007 | $2.06 | $2.45 |
| July 2007 | $2.35 | $2.80 |
| June 2007 | $2.69 | $3.20 |
| March 2007 | $2.64 | $3.15 |
| February 2007 | $2.90 | $3.45 |
| January 2007 | $2.96 | $3.53 |
| December 2006 | $2.44 | $2.90 |
| November 2006 | $2.39 | $2.85 |
| October 2006 | $2.31 | $2.75 |
| September 2006 | $2.31 | $2.75 |
| August 2006 | $2.02 | $2.40 |
| July 2006 | $1.98 | $2.55 |
| June 2006 | $2.67 | $3.45 |
| May 2006 | $2.87 | $3.70 |
| April 2006 | $3.10 | $4 |
| March 2006 | $2.87 | $3.70 |
| February 2006 | $2.80 | $3.62 |
| January 2006 | $2.44 | $3.15 |
| December 2005 | $2.44 | $3.15 |
| November 2005 | $1.99 | $2.57 |
| October 2005 | $1.86 | $2.40 |
| September 2005 | $1.98 | $2.55 |
| August 2005 | $1.74 | $2.25 |
| July 2005 | $1.55 | $2 |
| May 2005 | $1.38 | $1.78 |
| March 2005 | $1.36 | $1.75 |
| February 2005 | $1.32 | $1.70 |
| January 2005 | $1.17 | $1.51 |
| December 2004 | $1.18 | $1.52 |
| November 2004 | $1.18 | $1.52 |
| October 2004 | $0.84 | $1.08 |
| September 2004 | $0.78 | $1 |
| August 2004 | $0.71 | $0.92 |
| July 2004 | $0.53 | $0.68 |
| June 2004 | $0.38 | $0.49 |
| April 2004 | $0.43 | $0.55 |
| March 2004 | $0.32 | $0.42 |
| February 2004 | $0.50 | $0.65 |
| January 2004 | $0.23 | $0.30 |
ASHTF
Price: $71.82
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.44%
Payout Ratio: 8.56%
Payout Ratio Range:
Dividend Per Share: 0.32 USD
Earnings Per Share: 3.68 USD
P/E Ratio: 17.26
Exchange: PNK
Sector: Industrials
Industry: Rental & Leasing Services
Volume: 970
Market Capitalization: 31.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 13
DGR3: 18.90%
DGR5: 17.83%
DGR10: 28.69%