Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashted Group Plc (OP: ASHTF )

68.69 -3.27 (-4.54%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2023 60.50 210 +0.91(+1.54%)
May 25, 2023 59.59 59.59 59.59 59.59 253 +0.66(+1.12%)
May 24, 2023 58.92 58.92 58.92 58.92 402 -2.88(-4.66%)
May 22, 2023 61.80 1,407 -1.20(-1.90%)
May 19, 2023 63.00 63.00 62.77 63.00 3,447 +3.14(+5.25%)
May 18, 2023 63.39 63.39 59.86 59.86 5,161 -0.64(-1.06%)
May 17, 2023 60.01 60.50 59.85 60.50 1,168 +1.65(+2.80%)
May 16, 2023 58.85 59.85 58.85 58.85 2,031 -0.45(-0.76%)
May 15, 2023 59.30 59.30 59.30 59.30 3,068 +0.08(+0.14%)
May 12, 2023 59.25 59.25 58.25 59.22 946 +0.64(+1.09%)
May 11, 2023 58.58 58.58 58.58 58.58 293 +1.42(+2.48%)
May 09, 2023 57.16 117 +0.16(+0.28%)
May 08, 2023 58.04 58.04 57.00 57.00 935 -2.30(-3.88%)
May 05, 2023 59.30 59.30 59.30 59.30 103 +2.30(+4.04%)
May 04, 2023 59.00 59.00 57.00 57.00 301 -0.70(-1.21%)
May 03, 2023 57.70 57.70 57.70 57.70 195 -1.80(-3.03%)
May 02, 2023 59.50 59.50 59.50 59.50 1,538 +2.97(+5.25%)
May 01, 2023 56.60 56.60 56.53 56.53 390 -0.66(-1.15%)
Apr 27, 2023 57.19 348 -1.52(-2.59%)
Apr 26, 2023 57.98 58.70 57.98 58.70 641 +2.00(+3.54%)
Apr 25, 2023 57.70 57.70 56.70 56.70 496 -2.64(-4.45%)
Apr 24, 2023 59.34 59.34 59.34 59.34 874 +2.40(+4.21%)
Apr 21, 2023 56.94 56.94 56.94 56.94 115 -1.36(-2.33%)
Apr 19, 2023 58.30 293 -1.18(-1.98%)
Apr 18, 2023 59.48 59.48 59.48 59.48 534 +1.05(+1.80%)
Apr 17, 2023 58.42 58.42 58.42 58.42 156 -0.78(-1.31%)
Apr 14, 2023 59.20 59.20 59.20 59.20 112 +1.95(+3.41%)
Apr 13, 2023 58.57 58.57 57.25 57.25 13,660 +1.85(+3.34%)
Apr 11, 2023 55.40 2,920 +0.60(+1.09%)
Apr 10, 2023 54.80 54.80 54.80 54.80 571 -0.55(-0.99%)
Apr 06, 2023 55.40 55.40 55.20 55.35 5,347 -3.65(-6.19%)
Apr 04, 2023 59.00 217 -2.26(-3.69%)
Apr 03, 2023 61.26 61.26 61.26 61.26 1,088 +0.76(+1.26%)
Mar 30, 2023 60.50 228 -0.36(-0.60%)
Mar 29, 2023 58.43 60.86 58.04 60.86 2,127 +2.56(+4.40%)
Mar 28, 2023 58.30 58.30 58.30 58.30 434 -2.03(-3.36%)
Mar 27, 2023 60.33 60.33 60.33 60.33 602 +1.33(+2.25%)
Mar 24, 2023 59.00 59.00 59.00 59.00 230 -2.59(-4.21%)
Mar 23, 2023 61.59 61.59 61.59 61.59 149 -0.31(-0.49%)
Mar 22, 2023 61.07 61.90 61.07 61.90 6,833 -0.30(-0.47%)
Mar 21, 2023 61.23 62.20 61.23 62.20 2,338 +2.70(+4.53%)
Mar 16, 2023 59.50 183 -0.72(-1.20%)
Mar 15, 2023 60.22 60.22 60.22 60.22 2,624 -5.18(-7.92%)
Mar 14, 2023 64.80 65.40 64.05 65.40 1,942 +0.36(+0.55%)
Mar 13, 2023 63.59 65.04 63.59 65.04 674 +0.04(+0.06%)
Mar 10, 2023 65.00 65.00 65.00 65.00 270 -5.10(-7.28%)
Mar 07, 2023 70.10 7 +0.35(+0.50%)
Mar 06, 2023 70.65 70.65 69.75 69.75 543 +0.87(+1.26%)
Mar 03, 2023 67.85 70.12 67.85 68.88 1,362 +0.98(+1.44%)
Mar 02, 2023 67.90 67.90 67.90 67.90 675 +1.10(+1.65%)
Mar 01, 2023 66.80 66.80 66.80 66.80 242 +3.24(+5.10%)
Feb 23, 2023 63.56 50 -0.35(-0.55%)
Feb 22, 2023 63.91 63.91 63.91 63.91 1,152 -2.79(-4.18%)
Feb 21, 2023 67.56 67.56 66.21 66.70 1,147 -1.60(-2.34%)
Feb 17, 2023 68.30 68.30 68.30 68.30 1,398 +0.44(+0.64%)
Feb 14, 2023 67.86 33 +0.86(+1.29%)
Feb 13, 2023 67.00 67.00 67.00 67.00 3,735 +0.91(+1.38%)
Feb 10, 2023 66.09 66.09 66.09 66.09 359 -1.94(-2.86%)
Feb 09, 2023 69.11 69.11 68.03 68.03 755 +0.13(+0.19%)
Feb 08, 2023 67.79 67.90 67.79 67.90 605 +0.60(+0.89%)
Feb 07, 2023 68.20 68.20 67.30 67.30 4,281 -2.20(-3.17%)
Feb 03, 2023 69.50 1,026 +1.95(+2.89%)
Feb 02, 2023 67.55 67.55 67.55 67.55 3,743 +3.02(+4.68%)
Feb 01, 2023 65.10 65.10 64.53 64.53 4,114 -1.27(-1.93%)
Jan 31, 2023 65.74 65.87 65.74 65.80 1,205 -2.09(-3.08%)
Jan 30, 2023 66.60 67.89 66.60 67.89 864 +2.40(+3.66%)
Jan 27, 2023 67.23 67.23 65.49 65.49 333 -0.51(-0.77%)
Jan 26, 2023 63.34 66.00 63.34 66.00 2,240 +2.90(+4.60%)
Jan 25, 2023 63.10 63.10 63.10 63.10 159 +1.40(+2.27%)
Jan 20, 2023 61.70 686 -0.92(-1.47%)
Jan 19, 2023 62.62 62.62 62.62 62.62 361 +0.25(+0.40%)
Jan 17, 2023 62.37 319 +0.28(+0.45%)
Jan 12, 2023 62.09 28 +0.19(+0.31%)
Jan 11, 2023 61.90 61.90 61.90 61.90 383 +1.90(+3.17%)
Jan 10, 2023 60.00 60.00 60.00 60.00 777 -0.67(-1.10%)
Jan 09, 2023 63.05 63.05 60.67 60.67 1,711 +0.17(+0.28%)
Jan 06, 2023 59.25 60.50 59.25 60.50 1,359 +1.78(+3.03%)
Jan 03, 2023 58.72 87 +2.72(+4.86%)
Dec 30, 2022 56.00 56.00 56.00 56.00 386 -1.65(-2.86%)
Dec 29, 2022 57.65 57.65 57.65 57.65 4,257 -1.18(-2.01%)
Dec 28, 2022 57.28 58.83 57.28 58.83 24,401 +2.21(+3.90%)
Dec 27, 2022 56.62 56.62 56.62 56.62 226 +0.82(+1.47%)
Dec 22, 2022 55.80 9,282 -1.30(-2.28%)
Dec 20, 2022 57.10 716 -0.12(-0.21%)
Dec 19, 2022 57.00 57.22 57.00 57.22 698 -1.08(-1.85%)
Dec 16, 2022 58.70 58.70 58.30 58.30 3,848 -1.45(-2.43%)
Dec 15, 2022 59.61 59.75 59.61 59.75 810 +0.65(+1.10%)
Dec 08, 2022 59.10 1,807 -1.80(-2.96%)
Dec 06, 2022 60.90 33 +0.40(+0.66%)
Dec 05, 2022 60.50 60.50 60.50 60.50 375 -1.78(-2.85%)
Dec 02, 2022 62.28 62.28 62.28 62.28 1,033 +1.43(+2.35%)
Dec 01, 2022 60.85 60.85 60.85 60.85 219 +2.00(+3.40%)
Nov 30, 2022 59.25 60.00 58.85 58.85 1,811 -1.35(-2.24%)
Nov 29, 2022 59.51 60.20 59.51 60.20 840 -0.24(-0.40%)
Nov 28, 2022 60.44 60.44 60.44 60.44 310 -1.71(-2.76%)
Nov 25, 2022 60.05 62.15 60.05 62.15 7,838 +1.35(+2.22%)
Nov 22, 2022 60.80 1,028 +2.94(+5.08%)
Nov 21, 2022 57.84 57.86 57.21 57.86 5,405 +0.00(+0.00%)
Nov 18, 2022 57.86 57.86 57.86 57.86 1,087 +2.35(+4.23%)
Nov 17, 2022 57.15 57.15 55.51 55.51 2,909 -1.97(-3.42%)
Nov 16, 2022 57.48 57.48 57.48 57.48 2,860 -1.89(-3.19%)
Nov 15, 2022 59.37 59.37 59.37 59.37 641 +0.56(+0.95%)
Nov 14, 2022 60.50 60.50 58.81 58.81 1,528 -3.23(-5.21%)
Nov 11, 2022 61.55 62.04 61.25 62.04 1,635 +3.53(+6.03%)
Nov 10, 2022 60.73 61.00 58.51 58.51 2,178 +3.56(+6.48%)
Nov 08, 2022 54.95 11,945 -0.54(-0.98%)
Nov 07, 2022 55.29 55.49 55.29 55.49 3,100 +1.74(+3.25%)
Nov 04, 2022 53.75 53.75 53.75 53.75 439 +0.95(+1.80%)
Nov 03, 2022 52.80 52.80 52.80 52.80 407 -2.90(-5.21%)
Nov 01, 2022 55.70 186 +2.15(+4.01%)
Oct 31, 2022 53.12 53.55 52.50 53.55 2,198 +3.40(+6.78%)
Oct 28, 2022 53.35 53.35 50.15 50.15 1,136 -0.56(-1.10%)
Oct 27, 2022 50.71 50.71 50.71 50.71 1,328 -1.12(-2.15%)
Oct 26, 2022 52.89 52.89 51.83 51.83 501 +2.22(+4.46%)
Oct 25, 2022 50.00 50.83 49.61 49.61 32,765 +2.51(+5.33%)
Oct 24, 2022 48.00 48.10 47.10 47.10 26,475 +0.49(+1.05%)
Oct 20, 2022 46.61 4,050 -1.99(-4.09%)
Oct 19, 2022 48.60 48.60 48.60 48.60 573 -0.50(-1.02%)
Oct 18, 2022 49.05 49.10 49.05 49.10 6,215 -0.45(-0.91%)
Oct 17, 2022 46.50 49.55 46.50 49.55 17,766 +1.90(+3.99%)
Oct 14, 2022 46.55 47.65 45.63 47.65 1,641 +1.75(+3.81%)
Oct 13, 2022 46.50 47.27 45.90 45.90 4,319 -0.75(-1.61%)
Oct 12, 2022 46.65 46.65 46.65 46.65 5,796 -1.85(-3.81%)
Oct 10, 2022 48.50 84 +2.82(+6.17%)
Oct 07, 2022 46.50 46.50 45.68 45.68 738 -3.65(-7.39%)
Oct 06, 2022 49.33 49.33 49.33 49.33 12,332 +2.18(+4.61%)
Oct 05, 2022 47.50 47.50 47.15 47.15 1,149 -3.50(-6.91%)
Oct 04, 2022 49.19 50.65 49.19 50.65 2,622 +4.79(+10.44%)
Oct 03, 2022 46.75 46.99 45.86 45.86 3,008 -0.39(-0.84%)
Sep 30, 2022 45.55 46.25 45.55 46.25 539 +3.70(+8.70%)
Sep 29, 2022 42.55 42.55 42.55 42.55 161 +1.25(+3.03%)
Sep 28, 2022 43.40 43.81 41.30 41.30 7,768 +0.89(+2.20%)
Sep 27, 2022 40.41 40.41 40.41 40.41 1,427 -2.94(-6.78%)
Sep 26, 2022 43.65 43.65 43.35 43.35 1,009 -0.75(-1.70%)
Sep 23, 2022 42.00 44.10 41.21 44.10 31,245 -0.37(-0.83%)
Sep 22, 2022 45.00 47.00 44.47 44.47 9,065 -2.93(-6.18%)
Sep 20, 2022 47.40 2 -0.04(-0.08%)
Sep 16, 2022 47.44 90 -0.12(-0.25%)
Sep 15, 2022 50.26 50.26 47.56 47.56 2,064 -1.74(-3.53%)
Sep 14, 2022 50.20 50.20 49.30 49.30 1,811 -0.45(-0.90%)
Sep 13, 2022 49.71 49.75 49.71 49.75 1,286 -0.11(-0.22%)
Sep 12, 2022 49.86 49.86 49.86 49.86 503 -1.09(-2.14%)
Sep 09, 2022 50.95 50.95 50.02 50.95 320 +1.74(+3.54%)
Sep 08, 2022 47.41 49.86 47.41 49.21 898 +0.65(+1.34%)
Sep 07, 2022 48.11 48.56 48.11 48.56 936 +1.41(+2.99%)
Sep 06, 2022 47.15 47.15 47.15 47.15 6,616 +0.26(+0.55%)
Sep 01, 2022 46.89 2,784 -4.40(-8.58%)
Aug 31, 2022 51.29 51.29 51.29 51.29 2,125 -0.71(-1.37%)
Aug 30, 2022 52.23 52.23 52.00 52.00 5,839 +0.50(+0.97%)
Aug 24, 2022 51.50 61 -0.46(-0.89%)
Aug 23, 2022 49.68 51.96 49.61 51.96 8,352 +0.31(+0.60%)
Aug 22, 2022 53.00 53.00 51.65 51.65 13,523 -2.20(-4.08%)
Aug 19, 2022 53.85 53.85 53.85 53.85 1,032 -0.09(-0.17%)
Aug 18, 2022 56.00 56.00 53.94 53.94 337 -2.06(-3.68%)
Aug 17, 2022 56.00 56.00 56.00 56.00 755 +0.00(+0.00%)
Aug 16, 2022 57.22 57.22 56.00 56.00 394 +2.15(+3.99%)
Aug 12, 2022 53.85 312 -2.35(-4.18%)
Aug 11, 2022 56.30 56.30 56.20 56.20 767 +1.23(+2.24%)
Aug 10, 2022 57.15 57.15 54.97 54.97 2,250 -0.26(-0.46%)
Aug 09, 2022 55.00 55.97 55.00 55.23 451 +1.29(+2.38%)
Aug 08, 2022 56.00 56.00 53.94 53.94 813 -2.06(-3.68%)
Aug 05, 2022 56.00 56.00 56.00 56.00 439 +1.82(+3.36%)
Aug 04, 2022 54.18 54.18 54.18 54.18 1,324 -0.12(-0.22%)
Aug 03, 2022 54.30 54.30 54.30 54.30 505 -1.20(-2.16%)
Aug 02, 2022 56.00 56.00 54.40 55.50 15,457 +1.40(+2.59%)
Jul 29, 2022 54.10 152 +0.22(+0.41%)
Jul 28, 2022 50.54 53.88 50.54 53.88 1,646 +3.87(+7.74%)
Jul 27, 2022 50.20 50.20 48.50 50.01 2,538 +2.62(+5.53%)
Jul 26, 2022 49.05 49.05 47.39 47.39 7,984 -0.57(-1.19%)
Jul 25, 2022 47.96 47.96 47.96 47.96 2,106 +0.45(+0.95%)
Jul 21, 2022 47.51 4,281 -2.00(-4.04%)
Jul 20, 2022 49.51 49.51 49.51 49.51 197 +4.13(+9.10%)
Jul 19, 2022 45.38 45.38 45.38 45.38 578 +0.29(+0.64%)
Jul 18, 2022 47.10 47.89 45.09 45.09 1,109 +0.60(+1.35%)
Jul 15, 2022 44.34 44.49 44.34 44.49 2,367 +0.96(+2.21%)
Jul 14, 2022 44.35 44.61 43.53 43.53 8,750 -1.47(-3.26%)
Jul 13, 2022 43.55 45.45 43.55 45.00 9,758 -0.37(-0.81%)
Jul 12, 2022 45.50 45.80 45.37 45.37 1,236 -0.13(-0.30%)
Jul 11, 2022 45.75 45.75 45.50 45.50 1,972 +0.37(+0.82%)
Jul 08, 2022 45.90 46.90 45.13 45.13 4,337 +0.39(+0.86%)
Jul 07, 2022 44.38 44.74 44.34 44.74 8,299 +0.34(+0.78%)
Jul 06, 2022 43.50 44.40 43.50 44.40 7,310 +3.40(+8.29%)
Jul 05, 2022 41.00 41.00 41.00 41.00 751 -2.00(-4.65%)
Jul 01, 2022 43.00 43.00 43.00 43.00 428 -0.85(-1.94%)
Jun 29, 2022 43.85 3,763 -0.15(-0.34%)
Jun 28, 2022 45.09 45.09 44.00 44.00 6,293 -1.20(-2.65%)
Jun 27, 2022 45.04 45.20 43.77 45.20 2,702 +1.39(+3.16%)
Jun 24, 2022 43.46 43.90 43.46 43.81 5,800 +3.81(+9.54%)
Jun 23, 2022 40.00 40.00 40.00 40.00 94,965 +0.11(+0.28%)
Jun 22, 2022 41.00 42.10 39.89 39.89 10,603 -1.15(-2.80%)
Jun 21, 2022 43.05 43.05 41.00 41.04 5,819 -3.91(-8.70%)
Jun 17, 2022 44.00 44.95 42.06 44.95 2,579 +0.48(+1.08%)
Jun 16, 2022 45.66 45.66 44.47 44.47 16,716 -1.14(-2.51%)
Jun 15, 2022 45.61 45.61 45.61 45.61 28,101 +1.86(+4.26%)
Jun 14, 2022 44.90 44.90 43.75 43.75 2,425 -1.35(-2.99%)
Jun 13, 2022 45.10 45.10 45.10 45.10 15,475 -2.73(-5.71%)
Jun 10, 2022 49.00 49.00 47.83 47.83 1,400 -1.88(-3.78%)
Jun 08, 2022 49.71 3,304 -2.13(-4.10%)
Jun 07, 2022 51.84 51.84 51.84 51.84 562 -0.81(-1.54%)
Jun 06, 2022 53.99 53.99 52.03 52.65 12,584 +3.85(+7.89%)
Jun 03, 2022 48.81 48.81 48.80 48.80 1,126 -2.20(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.