|
 Ashland Inc. (NEW - [Ticker: ASH] |     | | Last Trade | 82.66 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.40 (+1.00%) | Open | 81.98 | | High | 82.80 | Low | 81.45 | | Volume | 429,793 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 68.65 x 200 - 68.72 x 400 | | Former Close | 82.26 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ASH quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 760,200 | 45.95 | 47.70 | 45.83 | 47.44 | 00:00:00 | | 2004-04-23 | 812,900 | 47.40 | 48.13 | 47.09 | 48.11 | 00:00:00 | | 2004-04-26 | 1,928,000 | 48.20 | 50.20 | 48.10 | 48.91 | 00:00:00 | | 2004-04-27 | 782,600 | 48.75 | 49.03 | 48.38 | 48.67 | 00:00:00 | | 2004-04-28 | 895,100 | 48.56 | 48.77 | 48.23 | 48.25 | 00:00:00 | | 2004-04-29 | 639,900 | 48.26 | 48.57 | 47.70 | 48.00 | 00:00:00 | | 2004-04-30 | 795,600 | 47.90 | 48.46 | 47.39 | 47.90 | 00:00:00 | | 2004-05-03 | 361,400 | 47.80 | 47.91 | 47.44 | 47.70 | 00:00:00 | | 2004-05-04 | 780,200 | 47.70 | 48.18 | 47.67 | 48.18 | 00:00:00 | | 2004-05-05 | 607,100 | 48.19 | 48.86 | 48.19 | 48.61 | 00:00:00 | | 2004-05-06 | 348,100 | 48.45 | 48.49 | 47.72 | 48.23 | 00:00:00 | | 2004-05-07 | 561,400 | 48.20 | 48.35 | 46.37 | 46.43 | 00:00:00 | | 2004-05-10 | 679,600 | 46.00 | 46.00 | 44.49 | 45.44 | 00:00:00 | | 2004-05-11 | 394,700 | 45.37 | 46.35 | 45.36 | 46.35 | 00:00:00 | | 2004-05-12 | 807,100 | 46.00 | 46.01 | 44.52 | 45.44 | 00:00:00 | | 2004-05-13 | 361,300 | 45.40 | 45.98 | 45.32 | 45.76 | 00:00:00 | | 2004-05-14 | 338,400 | 45.65 | 45.99 | 45.24 | 45.78 | 00:00:00 | | 2004-05-17 | 305,700 | 45.30 | 45.38 | 44.78 | 45.05 | 00:00:00 | | 2004-05-18 | 438,000 | 45.15 | 45.21 | 44.35 | 44.65 | 00:00:00 | | 2004-05-19 | 385,000 | 45.25 | 45.48 | 44.47 | 44.49 | 00:00:00 | | 2004-05-20 | 221,300 | 44.55 | 44.79 | 44.25 | 44.39 | 00:00:00 | | 2004-05-21 | 276,100 | 44.70 | 44.86 | 44.33 | 44.46 | 00:00:00 | | 2004-05-24 | 422,700 | 44.70 | 45.24 | 44.56 | 44.99 | 00:00:00 | | 2004-05-25 | 634,500 | 45.05 | 46.17 | 44.55 | 46.14 | 00:00:00 | | 2004-05-26 | 453,400 | 45.86 | 47.12 | 45.86 | 46.71 | 00:00:00 | | 2004-05-27 | 724,800 | 46.71 | 48.00 | 46.70 | 47.30 | 00:00:00 | | 2004-05-28 | 323,800 | 46.80 | 47.40 | 46.71 | 47.15 | 00:00:00 | | 2004-06-01 | 483,000 | 47.05 | 47.81 | 46.85 | 47.75 | 00:00:00 | | 2004-06-02 | 337,200 | 47.75 | 48.31 | 47.73 | 47.88 | 00:00:00 | | 2004-06-03 | 271,600 | 47.55 | 47.75 | 47.19 | 47.25 | 00:00:00 | | 2004-06-04 | 413,500 | 47.30 | 47.87 | 47.29 | 47.75 | 00:00:00 | | 2004-06-07 | 1,158,000 | 47.70 | 49.15 | 47.65 | 49.00 | 00:00:00 | | 2004-06-08 | 1,476,400 | 49.25 | 50.82 | 49.20 | 50.59 | 00:00:00 | | 2004-06-09 | 980,100 | 49.99 | 51.39 | 49.99 | 50.94 | 00:00:00 | | 2004-06-10 | 524,700 | 50.90 | 51.25 | 50.81 | 51.25 | 00:00:00 | | 2004-06-14 | 554,400 | 51.10 | 51.17 | 50.80 | 50.90 | 00:00:00 | | 2004-06-15 | 556,100 | 51.03 | 51.42 | 51.00 | 51.30 | 00:00:00 | | 2004-06-16 | 454,000 | 51.30 | 52.05 | 51.30 | 52.00 | 00:00:00 | | 2004-06-17 | 473,300 | 51.95 | 52.34 | 51.72 | 52.25 | 00:00:00 | | 2004-06-18 | 1,112,500 | 52.30 | 53.35 | 52.30 | 52.44 | 00:00:00 | | 2004-06-21 | 721,600 | 52.35 | 52.51 | 51.94 | 52.00 | 00:00:00 | | 2004-06-22 | 590,900 | 52.10 | 52.61 | 52.02 | 52.52 | 00:00:00 | | 2004-06-23 | 730,400 | 52.40 | 52.50 | 51.64 | 52.44 | 00:00:00 | | 2004-06-24 | 473,700 | 52.64 | 52.71 | 51.71 | 51.82 | 00:00:00 | | 2004-06-25 | 617,300 | 51.83 | 52.15 | 51.54 | 51.54 | 00:00:00 | | 2004-06-28 | 313,000 | 51.74 | 52.01 | 51.38 | 51.52 | 00:00:00 | | 2004-06-29 | 553,500 | 51.45 | 52.15 | 51.18 | 51.71 | 00:00:00 | | 2004-06-30 | 465,400 | 52.47 | 52.84 | 51.60 | 52.81 | 00:00:00 | | 2004-07-01 | 383,000 | 52.81 | 53.00 | 52.40 | 52.81 | 00:00:00 | | 2004-07-02 | 363,000 | 52.75 | 53.41 | 52.65 | 53.31 | 00:00:00 | | 2004-07-06 | 412,500 | 53.41 | 53.72 | 52.97 | 53.04 | 00:00:00 | | 2004-07-07 | 356,300 | 53.04 | 53.65 | 53.03 | 53.50 | 00:00:00 | | 2004-07-08 | 441,300 | 53.20 | 53.41 | 52.85 | 52.93 | 00:00:00 | | 2004-07-09 | 344,500 | 53.10 | 53.25 | 52.70 | 52.78 | 00:00:00 | | 2004-07-12 | 284,900 | 52.75 | 53.02 | 52.47 | 52.83 | 00:00:00 | | 2004-07-13 | 369,700 | 52.80 | 52.80 | 52.41 | 52.54 | 00:00:00 | | 2004-07-14 | 437,400 | 52.50 | 52.90 | 52.35 | 52.85 | 00:00:00 | | 2004-07-15 | 482,800 | 52.83 | 53.00 | 52.55 | 52.75 | 00:00:00 | | 2004-07-16 | 506,000 | 53.15 | 53.30 | 52.95 | 53.06 | 00:00:00 | | 2004-07-19 | 363,500 | 53.15 | 53.16 | 52.72 | 52.89 | 00:00:00 | | 2004-07-20 | 382,300 | 52.85 | 53.40 | 52.58 | 53.25 | 00:00:00 | | 2004-07-21 | 464,200 | 53.25 | 53.37 | 51.61 | 51.61 | 00:00:00 | | 2004-07-22 | 537,800 | 51.62 | 52.48 | 51.62 | 52.01 | 00:00:00 | | 2004-07-23 | 410,500 | 52.13 | 52.19 | 51.35 | 52.04 | 00:00:00 | | 2004-07-26 | 1,048,200 | 53.85 | 53.85 | 51.65 | 52.08 | 00:00:00 | | 2004-07-27 | 439,800 | 52.25 | 52.78 | 52.03 | 52.50 | 00:00:00 | | 2004-07-28 | 246,200 | 52.40 | 52.51 | 51.91 | 52.34 | 00:00:00 | | 2004-07-29 | 368,400 | 52.24 | 52.63 | 52.03 | 52.29 | 00:00:00 | | 2004-07-30 | 232,100 | 52.42 | 52.56 | 52.00 | 52.27 | 00:00:00 | | 2004-08-02 | 449,700 | 52.20 | 52.21 | 51.47 | 51.83 | 00:00:00 | | 2004-08-03 | 453,000 | 52.03 | 52.40 | 51.76 | 52.36 | 00:00:00 | | 2004-08-04 | 388,900 | 52.35 | 52.45 | 51.78 | 52.04 | 00:00:00 | | 2004-08-05 | 544,200 | 52.14 | 52.18 | 50.57 | 50.70 | 00:00:00 | | 2004-08-06 | 729,800 | 50.70 | 50.70 | 49.29 | 49.33 | 00:00:00 | | 2004-08-09 | 346,000 | 49.45 | 50.60 | 49.45 | 50.06 | 00:00:00 | | 2004-08-10 | 366,400 | 50.36 | 50.37 | 49.88 | 50.14 | 00:00:00 | | 2004-08-11 | 594,700 | 50.10 | 50.11 | 49.25 | 49.72 | 00:00:00 | | 2004-08-12 | 350,600 | 49.97 | 49.97 | 49.07 | 49.16 | 00:00:00 | | 2004-08-13 | 510,600 | 49.19 | 49.28 | 48.40 | 49.07 | 00:00:00 | | 2004-08-16 | 369,700 | 49.00 | 49.98 | 49.00 | 49.93 | 00:00:00 | | 2004-08-17 | 441,000 | 50.00 | 50.13 | 49.56 | 49.60 | 00:00:00 | | 2004-08-18 | 469,200 | 49.60 | 49.97 | 48.90 | 49.90 | 00:00:00 | | 2004-08-19 | 192,500 | 49.55 | 49.80 | 49.50 | 49.72 | 00:00:00 | | 2004-08-20 | 367,300 | 49.78 | 50.75 | 49.72 | 50.67 | 00:00:00 | | 2004-08-23 | 300,100 | 50.60 | 50.70 | 49.86 | 49.88 | 00:00:00 | | 2004-08-24 | 286,500 | 50.03 | 50.58 | 50.03 | 50.31 | 00:00:00 | | 2004-08-25 | 407,500 | 50.41 | 51.37 | 50.37 | 51.30 | 00:00:00 | | 2004-08-26 | 249,700 | 51.31 | 51.31 | 50.94 | 51.08 | 00:00:00 | | 2004-08-27 | 252,900 | 51.20 | 51.44 | 51.14 | 51.36 | 00:00:00 | | 2004-08-30 | 281,300 | 51.36 | 51.41 | 50.32 | 50.36 | 00:00:00 | | 2004-08-31 | 401,300 | 50.31 | 51.58 | 50.31 | 51.43 | 00:00:00 | | 2004-09-01 | 567,700 | 51.41 | 52.71 | 51.41 | 52.28 | 00:00:00 | | 2004-09-02 | 443,700 | 52.23 | 52.47 | 51.97 | 52.31 | 00:00:00 | | 2004-09-03 | 331,000 | 52.40 | 52.96 | 52.40 | 52.57 | 00:00:00 | | 2004-09-07 | 489,200 | 52.37 | 52.56 | 52.08 | 52.50 | 00:00:00 | | 2004-09-08 | 519,800 | 52.39 | 52.40 | 51.67 | 51.86 | 00:00:00 | | 2004-09-09 | 706,500 | 52.00 | 52.70 | 52.00 | 52.56 | 00:00:00 | | 2004-09-10 | 319,700 | 52.86 | 52.86 | 52.01 | 52.15 | 00:00:00 | | 2004-09-13 | 396,600 | 52.35 | 52.63 | 52.15 | 52.28 | 00:00:00 | | 2004-09-14 | 666,100 | 52.28 | 52.73 | 51.91 | 52.64 | 00:00:00 | | 2004-09-15 | 2,296,900 | 52.55 | 54.64 | 52.55 | 54.32 | 00:00:00 | | 2004-09-16 | 777,000 | 54.22 | 54.98 | 54.06 | 54.81 | 00:00:00 | | 2004-09-17 | 853,000 | 54.98 | 55.52 | 54.78 | 54.85 | 00:00:00 | | 2004-09-20 | 581,400 | 54.60 | 54.61 | 54.16 | 54.44 | 00:00:00 | | 2004-09-21 | 618,800 | 54.00 | 55.24 | 54.00 | 55.23 | 00:00:00 | | 2004-09-22 | 598,800 | 55.05 | 55.11 | 54.46 | 54.96 | 00:00:00 | | 2004-09-23 | 558,000 | 54.76 | 54.77 | 53.99 | 54.39 | 00:00:00 | | 2004-09-24 | 720,800 | 54.10 | 55.34 | 54.03 | 54.90 | 00:00:00 | | 2004-09-27 | 560,500 | 54.75 | 55.21 | 54.38 | 55.06 | 00:00:00 | | 2004-09-28 | 882,900 | 55.55 | 56.71 | 55.44 | 56.60 | 00:00:00 | | 2004-09-29 | 444,200 | 56.40 | 56.40 | 55.58 | 55.86 | 00:00:00 | | 2004-09-30 | 607,000 | 55.70 | 56.33 | 55.55 | 56.08 | 00:00:00 | | 2004-10-01 | 369,700 | 56.04 | 56.19 | 55.78 | 56.00 | 00:00:00 | | 2004-10-04 | 567,500 | 56.10 | 56.44 | 55.74 | 55.74 | 00:00:00 | | 2004-10-05 | 524,300 | 55.84 | 56.18 | 55.05 | 55.93 | 00:00:00 | | 2004-10-06 | 807,300 | 56.00 | 57.63 | 56.00 | 57.52 | 00:00:00 | | 2004-10-07 | 653,100 | 57.70 | 57.82 | 56.20 | 56.73 | 00:00:00 | | 2004-10-08 | 640,700 | 56.55 | 56.57 | 55.36 | 55.63 | 00:00:00 | | 2004-10-11 | 625,400 | 55.80 | 56.42 | 55.17 | 55.38 | 00:00:00 | | 2004-10-12 | 551,200 | 55.36 | 55.45 | 54.81 | 55.38 | 00:00:00 | | 2004-10-13 | 909,300 | 55.38 | 55.38 | 53.80 | 54.77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
