|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 909,300 | 55.38 | 55.38 | 53.80 | 54.77 | 00:00:00 | | 2004-10-14 | 382,500 | 54.67 | 55.22 | 54.45 | 54.89 | 00:00:00 | | 2004-10-15 | 311,000 | 55.00 | 55.54 | 54.63 | 55.02 | 00:00:00 | | 2004-10-18 | 449,700 | 54.95 | 55.68 | 54.75 | 55.33 | 00:00:00 | | 2004-10-19 | 554,100 | 55.34 | 56.50 | 54.64 | 54.73 | 00:00:00 | | 2004-10-20 | 634,300 | 54.65 | 55.68 | 54.63 | 55.60 | 00:00:00 | | 2004-10-21 | 522,100 | 55.10 | 56.28 | 54.85 | 55.68 | 00:00:00 | | 2004-10-22 | 514,100 | 55.75 | 57.00 | 55.75 | 56.36 | 00:00:00 | | 2004-10-25 | 2,081,400 | 57.00 | 57.00 | 54.71 | 54.96 | 00:00:00 | | 2004-10-26 | 897,500 | 55.21 | 56.35 | 54.51 | 56.15 | 00:00:00 | | 2004-10-27 | 825,900 | 56.20 | 57.42 | 56.18 | 57.05 | 00:00:00 | | 2004-10-28 | 457,600 | 56.85 | 57.18 | 56.08 | 56.65 | 00:00:00 | | 2004-10-29 | 606,300 | 57.10 | 57.89 | 57.10 | 57.62 | 00:00:00 | | 2004-11-01 | 482,400 | 57.82 | 58.13 | 56.91 | 57.20 | 00:00:00 | | 2004-11-02 | 526,900 | 57.20 | 57.70 | 56.66 | 56.84 | 00:00:00 | | 2004-11-03 | 430,400 | 57.44 | 57.69 | 56.91 | 57.07 | 00:00:00 | | 2004-11-04 | 391,900 | 57.09 | 58.19 | 56.94 | 58.06 | 00:00:00 | | 2004-11-05 | 674,900 | 58.26 | 59.19 | 58.21 | 58.43 | 00:00:00 | | 2004-11-08 | 426,400 | 58.25 | 58.27 | 57.27 | 57.32 | 00:00:00 | | 2004-11-09 | 463,700 | 57.32 | 57.60 | 57.00 | 57.12 | 00:00:00 | | 2004-11-10 | 508,700 | 57.00 | 57.50 | 56.90 | 57.07 | 00:00:00 | | 2004-11-11 | 357,100 | 57.30 | 57.61 | 57.20 | 57.46 | 00:00:00 | | 2004-11-12 | 289,500 | 57.76 | 57.96 | 57.35 | 57.83 | 00:00:00 | | 2004-11-15 | 669,500 | 57.93 | 58.29 | 57.67 | 58.01 | 00:00:00 | | 2004-11-16 | 400,800 | 58.06 | 58.32 | 57.00 | 57.05 | 00:00:00 | | 2004-11-17 | 293,600 | 57.00 | 58.04 | 57.00 | 57.52 | 00:00:00 | | 2004-11-18 | 441,900 | 57.49 | 58.49 | 57.44 | 57.93 | 00:00:00 | | 2004-11-19 | 282,100 | 57.98 | 58.20 | 57.40 | 57.69 | 00:00:00 | | 2004-11-22 | 451,400 | 57.79 | 59.31 | 57.69 | 59.31 | 00:00:00 | | 2004-11-23 | 483,800 | 59.10 | 59.65 | 58.65 | 59.08 | 00:00:00 | | 2004-11-24 | 279,200 | 59.08 | 59.28 | 58.62 | 58.82 | 00:00:00 | | 2004-11-26 | 138,700 | 58.68 | 59.75 | 58.68 | 59.56 | 00:00:00 | | 2004-11-29 | 444,400 | 59.56 | 60.14 | 59.01 | 59.85 | 00:00:00 | | 2004-11-30 | 280,500 | 59.75 | 59.85 | 59.15 | 59.15 | 00:00:00 | | 2004-12-01 | 413,200 | 59.05 | 59.29 | 58.00 | 58.36 | 00:00:00 | | 2004-12-02 | 768,700 | 58.44 | 58.50 | 57.13 | 57.22 | 00:00:00 | | 2004-12-03 | 641,600 | 57.32 | 58.02 | 57.16 | 57.95 | 00:00:00 | | 2004-12-06 | 413,300 | 58.07 | 59.04 | 58.07 | 58.70 | 00:00:00 | | 2004-12-07 | 599,200 | 58.88 | 58.88 | 57.39 | 58.01 | 00:00:00 | | 2004-12-08 | 493,600 | 58.05 | 58.30 | 57.22 | 57.74 | 00:00:00 | | 2004-12-09 | 347,500 | 57.84 | 57.98 | 57.31 | 57.90 | 00:00:00 | | 2004-12-10 | 355,600 | 57.93 | 58.65 | 57.50 | 58.45 | 00:00:00 | | 2004-12-13 | 272,500 | 58.45 | 58.80 | 58.03 | 58.80 | 00:00:00 | | 2004-12-14 | 317,000 | 59.00 | 59.42 | 58.32 | 58.60 | 00:00:00 | | 2004-12-15 | 1,375,700 | 58.00 | 58.23 | 56.28 | 58.23 | 00:00:00 | | 2004-12-16 | 571,800 | 58.23 | 58.36 | 57.50 | 57.58 | 00:00:00 | | 2004-12-17 | 764,400 | 57.33 | 57.91 | 56.82 | 57.70 | 00:00:00 | | 2004-12-20 | 1,193,200 | 55.75 | 56.75 | 55.69 | 56.67 | 00:00:00 | | 2004-12-21 | 1,693,700 | 57.50 | 60.00 | 57.50 | 59.56 | 00:00:00 | | 2004-12-22 | 1,172,900 | 60.00 | 60.17 | 58.40 | 58.46 | 00:00:00 | | 2004-12-23 | 490,100 | 58.75 | 58.94 | 58.15 | 58.71 | 00:00:00 | | 2004-12-27 | 558,600 | 58.86 | 59.25 | 57.86 | 58.25 | 00:00:00 | | 2004-12-28 | 380,700 | 58.40 | 58.90 | 58.30 | 58.70 | 00:00:00 | | 2004-12-29 | 293,200 | 58.85 | 59.18 | 58.54 | 58.64 | 00:00:00 | | 2004-12-30 | 261,500 | 58.70 | 58.75 | 58.04 | 58.09 | 00:00:00 | | 2004-12-31 | 219,000 | 58.18 | 58.70 | 58.05 | 58.38 | 00:00:00 | | 2005-01-03 | 661,400 | 58.45 | 58.84 | 57.30 | 57.56 | 00:00:00 | | 2005-01-04 | 759,900 | 57.50 | 57.51 | 55.82 | 55.91 | 00:00:00 | | 2005-01-05 | 871,900 | 56.00 | 56.39 | 54.74 | 55.22 | 00:00:00 | | 2005-01-06 | 844,000 | 54.75 | 56.25 | 54.72 | 55.86 | 00:00:00 | | 2005-01-07 | 532,900 | 55.71 | 55.96 | 55.06 | 55.30 | 00:00:00 | | 2005-01-10 | 716,500 | 55.44 | 56.33 | 55.29 | 55.69 | 00:00:00 | | 2005-01-11 | 942,100 | 55.69 | 56.65 | 55.69 | 56.17 | 00:00:00 | | 2005-01-12 | 739,000 | 56.31 | 57.20 | 56.08 | 57.09 | 00:00:00 | | 2005-01-13 | 569,900 | 57.22 | 57.55 | 56.78 | 57.11 | 00:00:00 | | 2005-01-14 | 401,800 | 57.26 | 57.70 | 57.04 | 57.55 | 00:00:00 | | 2005-01-18 | 620,700 | 58.00 | 58.95 | 58.00 | 58.95 | 00:00:00 | | 2005-01-19 | 397,000 | 58.80 | 58.80 | 57.93 | 58.00 | 00:00:00 | | 2005-01-20 | 522,500 | 57.80 | 57.98 | 57.08 | 57.60 | 00:00:00 | | 2005-01-21 | 450,300 | 57.70 | 58.50 | 57.66 | 57.71 | 00:00:00 | | 2005-01-24 | 707,200 | 57.89 | 58.08 | 56.26 | 56.64 | 00:00:00 | | 2005-01-25 | 870,800 | 57.70 | 57.85 | 56.76 | 57.68 | 00:00:00 | | 2005-01-26 | 860,900 | 58.35 | 59.48 | 58.20 | 59.26 | 00:00:00 | | 2005-01-27 | 1,384,400 | 59.26 | 60.69 | 59.22 | 60.66 | 00:00:00 | | 2005-01-28 | 930,800 | 60.45 | 60.46 | 59.76 | 59.95 | 00:00:00 | | 2005-01-31 | 873,500 | 60.11 | 61.40 | 59.95 | 61.38 | 00:00:00 | | 2005-02-01 | 864,800 | 61.45 | 61.84 | 60.95 | 61.53 | 00:00:00 | | 2005-02-02 | 672,500 | 61.63 | 62.17 | 61.54 | 62.00 | 00:00:00 | | 2005-02-03 | 861,900 | 61.15 | 61.65 | 60.69 | 61.50 | 00:00:00 | | 2005-02-04 | 436,600 | 61.60 | 62.06 | 61.39 | 61.98 | 00:00:00 | | 2005-02-07 | 405,000 | 61.98 | 62.30 | 61.33 | 61.65 | 00:00:00 | | 2005-02-08 | 394,700 | 61.55 | 61.82 | 61.11 | 61.57 | 00:00:00 | | 2005-02-09 | 657,400 | 61.15 | 61.33 | 60.42 | 60.96 | 00:00:00 | | 2005-02-10 | 992,200 | 61.80 | 62.54 | 61.70 | 62.54 | 00:00:00 | | 2005-02-11 | 1,130,000 | 62.54 | 63.63 | 62.50 | 63.48 | 00:00:00 | | 2005-02-14 | 669,000 | 64.69 | 64.75 | 63.38 | 63.59 | 00:00:00 | | 2005-02-15 | 609,100 | 63.59 | 64.00 | 63.22 | 63.95 | 00:00:00 | | 2005-02-16 | 504,300 | 63.68 | 64.12 | 63.05 | 64.10 | 00:00:00 | | 2005-02-17 | 548,600 | 63.95 | 64.05 | 63.40 | 63.52 | 00:00:00 | | 2005-02-18 | 357,300 | 63.70 | 64.09 | 63.51 | 63.78 | 00:00:00 | | 2005-02-22 | 520,000 | 63.99 | 64.10 | 62.63 | 62.63 | 00:00:00 | | 2005-02-23 | 664,100 | 62.63 | 63.04 | 61.92 | 62.89 | 00:00:00 | | 2005-02-24 | 582,000 | 63.00 | 63.36 | 62.62 | 63.13 | 00:00:00 | | 2005-02-25 | 1,724,100 | 63.13 | 64.50 | 62.97 | 64.50 | 00:00:00 | | 2005-02-28 | 1,340,000 | 64.64 | 65.50 | 63.96 | 65.29 | 00:00:00 | | 2005-03-01 | 1,347,100 | 65.00 | 65.58 | 63.86 | 64.36 | 00:00:00 | | 2005-03-02 | 604,400 | 64.37 | 64.71 | 64.21 | 64.50 | 00:00:00 | | 2005-03-03 | 1,239,000 | 65.05 | 66.00 | 65.04 | 65.81 | 00:00:00 | | 2005-03-04 | 1,080,800 | 65.81 | 67.27 | 65.48 | 66.68 | 00:00:00 | | 2005-03-07 | 618,100 | 66.30 | 66.97 | 65.49 | 65.65 | 00:00:00 | | 2005-03-08 | 1,321,300 | 65.59 | 66.25 | 65.55 | 66.04 | 00:00:00 | | 2005-03-09 | 2,236,700 | 66.20 | 68.18 | 65.75 | 65.82 | 00:00:00 | | 2005-03-10 | 1,711,600 | 66.25 | 66.25 | 64.02 | 65.04 | 00:00:00 | | 2005-03-11 | 1,310,600 | 66.45 | 67.56 | 66.39 | 66.94 | 00:00:00 | | 2005-03-14 | 1,503,400 | 67.05 | 67.72 | 66.80 | 67.50 | 00:00:00 | | 2005-03-15 | 993,100 | 67.40 | 67.51 | 66.38 | 66.61 | 00:00:00 | | 2005-03-16 | 852,800 | 66.36 | 66.43 | 65.39 | 65.60 | 00:00:00 | | 2005-03-17 | 1,563,400 | 65.80 | 67.82 | 65.74 | 67.78 | 00:00:00 | | 2005-03-18 | 1,295,500 | 68.23 | 68.85 | 66.51 | 67.19 | 00:00:00 | | 2005-03-21 | 510,800 | 66.80 | 67.34 | 66.43 | 66.68 | 00:00:00 | | 2005-03-22 | 705,000 | 66.55 | 67.82 | 66.50 | 66.83 | 00:00:00 | | 2005-03-23 | 869,700 | 66.83 | 66.83 | 65.24 | 65.85 | 00:00:00 | | 2005-03-24 | 610,400 | 66.25 | 66.79 | 66.00 | 66.47 | 00:00:00 | | 2005-03-28 | 616,600 | 66.40 | 66.66 | 65.92 | 66.09 | 00:00:00 | | 2005-03-29 | 1,056,300 | 65.55 | 66.73 | 63.68 | 64.16 | 00:00:00 | | 2005-03-30 | 1,004,100 | 64.28 | 65.85 | 64.08 | 65.82 | 00:00:00 | | 2005-03-31 | 943,000 | 66.13 | 67.83 | 66.13 | 67.47 | 00:00:00 | | 2005-04-01 | 1,120,000 | 67.64 | 68.91 | 67.64 | 68.87 | 00:00:00 | | 2005-04-04 | 842,300 | 68.87 | 69.50 | 68.11 | 68.67 | 00:00:00 | | 2005-04-05 | 604,800 | 68.52 | 69.07 | 67.98 | 68.21 | 00:00:00 | | 2005-04-06 | 973,600 | 68.28 | 69.14 | 68.17 | 68.84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
