|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 973,600 | 68.28 | 69.14 | 68.17 | 68.84 | 00:00:00 | | 2005-04-07 | 969,000 | 69.16 | 69.88 | 67.70 | 68.50 | 00:00:00 | | 2005-04-08 | 819,500 | 67.75 | 68.79 | 67.53 | 67.60 | 00:00:00 | | 2005-04-11 | 983,100 | 67.55 | 67.56 | 66.51 | 66.68 | 00:00:00 | | 2005-04-12 | 926,600 | 66.68 | 66.68 | 65.50 | 66.17 | 00:00:00 | | 2005-04-13 | 1,614,400 | 65.05 | 66.58 | 62.83 | 63.30 | 00:00:00 | | 2005-04-14 | 1,762,300 | 63.46 | 64.51 | 62.11 | 63.63 | 00:00:00 | | 2005-04-15 | 1,648,200 | 63.50 | 63.55 | 61.45 | 62.45 | 00:00:00 | | 2005-04-18 | 1,367,900 | 62.45 | 64.06 | 62.45 | 63.83 | 00:00:00 | | 2005-04-19 | 1,170,300 | 64.50 | 66.45 | 64.50 | 66.15 | 00:00:00 | | 2005-04-20 | 1,272,600 | 66.15 | 66.50 | 64.54 | 65.05 | 00:00:00 | | 2005-04-21 | 1,045,500 | 65.06 | 66.58 | 64.52 | 66.58 | 00:00:00 | | 2005-04-22 | 940,500 | 66.45 | 66.56 | 65.31 | 65.99 | 00:00:00 | | 2005-04-25 | 2,208,900 | 68.80 | 69.25 | 67.60 | 67.69 | 00:00:00 | | 2005-04-26 | 1,176,700 | 67.39 | 67.39 | 66.01 | 66.13 | 00:00:00 | | 2005-04-27 | 1,245,700 | 65.77 | 65.77 | 63.92 | 64.10 | 00:00:00 | | 2005-04-28 | 3,481,600 | 67.75 | 67.80 | 64.80 | 65.07 | 00:00:00 | | 2005-04-29 | 2,238,600 | 66.25 | 67.24 | 65.29 | 67.24 | 00:00:00 | | 2005-05-02 | 1,974,200 | 67.20 | 67.85 | 67.06 | 67.52 | 00:00:00 | | 2005-05-03 | 1,790,800 | 67.03 | 67.19 | 66.08 | 66.22 | 00:00:00 | | 2005-05-04 | 1,293,500 | 66.20 | 67.35 | 66.20 | 67.10 | 00:00:00 | | 2005-05-05 | 942,800 | 67.17 | 67.75 | 66.97 | 67.20 | 00:00:00 | | 2005-05-06 | 964,200 | 67.35 | 67.76 | 67.30 | 67.44 | 00:00:00 | | 2005-05-09 | 779,900 | 67.30 | 67.35 | 66.86 | 67.16 | 00:00:00 | | 2005-05-10 | 1,051,900 | 67.26 | 67.29 | 66.50 | 66.56 | 00:00:00 | | 2005-05-11 | 811,700 | 66.56 | 66.99 | 65.81 | 66.99 | 00:00:00 | | 2005-05-12 | 1,787,300 | 66.99 | 68.88 | 65.28 | 66.00 | 00:00:00 | | 2005-05-13 | 2,447,200 | 65.90 | 66.24 | 64.72 | 65.30 | 00:00:00 | | 2005-05-16 | 2,292,400 | 65.05 | 65.05 | 64.02 | 64.30 | 00:00:00 | | 2005-05-17 | 1,111,200 | 64.30 | 65.39 | 64.30 | 64.85 | 00:00:00 | | 2005-05-18 | 1,099,600 | 65.10 | 65.85 | 64.93 | 65.81 | 00:00:00 | | 2005-05-19 | 1,112,400 | 65.96 | 67.16 | 65.90 | 67.09 | 00:00:00 | | 2005-05-20 | 1,304,000 | 67.14 | 67.78 | 66.53 | 66.66 | 00:00:00 | | 2005-05-23 | 835,100 | 66.56 | 67.07 | 66.27 | 66.78 | 00:00:00 | | 2005-05-24 | 768,800 | 66.79 | 66.93 | 66.28 | 66.88 | 00:00:00 | | 2005-05-25 | 869,100 | 66.60 | 67.62 | 65.98 | 67.52 | 00:00:00 | | 2005-05-26 | 907,200 | 67.80 | 68.35 | 67.64 | 68.35 | 00:00:00 | | 2005-05-27 | 694,500 | 68.45 | 68.75 | 68.05 | 68.60 | 00:00:00 | | 2005-05-31 | 753,500 | 68.60 | 68.67 | 68.00 | 68.30 | 00:00:00 | | 2005-06-01 | 1,213,900 | 69.25 | 69.35 | 68.39 | 68.91 | 00:00:00 | | 2005-06-02 | 728,700 | 69.00 | 69.00 | 67.99 | 68.55 | 00:00:00 | | 2005-06-03 | 673,700 | 68.65 | 69.19 | 68.57 | 69.05 | 00:00:00 | | 2005-06-06 | 930,400 | 69.15 | 69.15 | 68.00 | 68.29 | 00:00:00 | | 2005-06-07 | 1,217,900 | 68.30 | 68.84 | 67.79 | 68.02 | 00:00:00 | | 2005-06-08 | 852,700 | 68.10 | 68.62 | 67.60 | 67.60 | 00:00:00 | | 2005-06-09 | 830,400 | 67.60 | 68.38 | 67.41 | 68.38 | 00:00:00 | | 2005-06-10 | 798,600 | 68.37 | 68.83 | 68.35 | 68.64 | 00:00:00 | | 2005-06-13 | 470,900 | 68.30 | 69.00 | 68.17 | 68.70 | 00:00:00 | | 2005-06-14 | 728,600 | 68.70 | 69.36 | 68.52 | 69.36 | 00:00:00 | | 2005-06-15 | 1,080,600 | 69.45 | 69.82 | 69.23 | 69.62 | 00:00:00 | | 2005-06-16 | 621,700 | 69.25 | 70.50 | 69.25 | 70.14 | 00:00:00 | | 2005-06-17 | 892,100 | 70.40 | 70.62 | 69.89 | 70.02 | 00:00:00 | | 2005-06-20 | 528,600 | 69.83 | 70.44 | 69.61 | 70.14 | 00:00:00 | | 2005-06-21 | 803,000 | 70.00 | 70.01 | 68.93 | 69.34 | 00:00:00 | | 2005-06-22 | 1,328,100 | 69.47 | 70.49 | 69.30 | 70.49 | 00:00:00 | | 2005-06-23 | 931,300 | 70.48 | 71.31 | 70.48 | 71.13 | 00:00:00 | | 2005-06-24 | 733,500 | 71.00 | 71.01 | 70.20 | 70.45 | 00:00:00 | | 2005-06-27 | 784,200 | 70.40 | 70.65 | 69.99 | 70.20 | 00:00:00 | | 2005-06-28 | 950,200 | 70.29 | 70.73 | 70.19 | 70.49 | 00:00:00 | | 2005-06-29 | 552,400 | 70.49 | 71.43 | 70.09 | 71.31 | 00:00:00 | | 2005-06-30 | 1,954,900 | 71.31 | 72.20 | 71.31 | 71.87 | 00:00:00 | | 2005-07-01 | 4,165,500 | 61.85 | 62.11 | 58.55 | 60.15 | 00:00:00 | | 2005-07-05 | 1,477,700 | 60.16 | 61.78 | 60.11 | 61.78 | 00:00:00 | | 2005-07-06 | 1,141,000 | 61.88 | 62.00 | 60.23 | 60.64 | 00:00:00 | | 2005-07-07 | 1,295,100 | 60.60 | 61.85 | 59.35 | 61.85 | 00:00:00 | | 2005-07-08 | 1,259,000 | 61.84 | 62.70 | 61.80 | 62.54 | 00:00:00 | | 2005-07-11 | 686,200 | 62.34 | 62.70 | 61.97 | 62.18 | 00:00:00 | | 2005-07-12 | 869,500 | 62.18 | 62.44 | 61.31 | 61.71 | 00:00:00 | | 2005-07-13 | 503,400 | 61.71 | 62.05 | 60.69 | 60.73 | 00:00:00 | | 2005-07-14 | 803,500 | 60.93 | 62.23 | 60.66 | 60.67 | 00:00:00 | | 2005-07-15 | 683,100 | 60.67 | 60.77 | 59.80 | 60.05 | 00:00:00 | | 2005-07-18 | 466,400 | 59.95 | 60.36 | 59.40 | 59.44 | 00:00:00 | | 2005-07-19 | 588,800 | 59.80 | 60.00 | 59.33 | 59.88 | 00:00:00 | | 2005-07-20 | 626,900 | 59.90 | 61.28 | 59.78 | 61.06 | 00:00:00 | | 2005-07-21 | 963,500 | 61.06 | 61.69 | 60.72 | 61.35 | 00:00:00 | | 2005-07-22 | 676,600 | 61.60 | 61.99 | 61.37 | 61.99 | 00:00:00 | | 2005-07-25 | 2,516,800 | 64.35 | 65.25 | 61.60 | 61.79 | 00:00:00 | | 2005-07-26 | 1,610,900 | 61.90 | 62.00 | 59.55 | 60.20 | 00:00:00 | | 2005-07-27 | 1,252,500 | 60.10 | 61.35 | 60.10 | 61.03 | 00:00:00 | | 2005-07-28 | 530,800 | 61.15 | 61.78 | 60.93 | 61.58 | 00:00:00 | | 2005-07-29 | 723,700 | 61.65 | 62.01 | 61.30 | 61.45 | 00:00:00 | | 2005-08-01 | 805,400 | 62.00 | 62.40 | 61.63 | 62.14 | 00:00:00 | | 2005-08-02 | 919,400 | 61.99 | 62.30 | 61.41 | 61.43 | 00:00:00 | | 2005-08-03 | 791,400 | 61.46 | 62.65 | 61.44 | 62.47 | 00:00:00 | | 2005-08-04 | 526,900 | 62.50 | 62.50 | 61.63 | 62.10 | 00:00:00 | | 2005-08-05 | 373,400 | 62.20 | 62.81 | 61.20 | 61.40 | 00:00:00 | | 2005-08-08 | 580,900 | 61.40 | 61.73 | 60.92 | 61.07 | 00:00:00 | | 2005-08-09 | 432,400 | 61.15 | 61.47 | 61.09 | 61.29 | 00:00:00 | | 2005-08-10 | 550,300 | 61.49 | 62.36 | 61.49 | 61.83 | 00:00:00 | | 2005-08-11 | 548,300 | 61.87 | 62.59 | 61.60 | 62.48 | 00:00:00 | | 2005-08-12 | 422,300 | 62.50 | 62.65 | 61.89 | 62.50 | 00:00:00 | | 2005-08-15 | 306,900 | 62.53 | 62.68 | 62.14 | 62.51 | 00:00:00 | | 2005-08-16 | 746,200 | 62.95 | 63.19 | 60.97 | 61.11 | 00:00:00 | | 2005-08-17 | 650,300 | 61.25 | 61.35 | 60.66 | 60.66 | 00:00:00 | | 2005-08-18 | 467,000 | 60.45 | 60.65 | 59.92 | 60.05 | 00:00:00 | | 2005-08-19 | 372,700 | 60.49 | 61.20 | 60.20 | 60.39 | 00:00:00 | | 2005-08-22 | 416,200 | 60.60 | 61.10 | 60.15 | 60.45 | 00:00:00 | | 2005-08-23 | 633,700 | 60.46 | 60.55 | 59.29 | 59.36 | 00:00:00 | | 2005-08-24 | 732,100 | 59.36 | 60.05 | 58.98 | 59.06 | 00:00:00 | | 2005-08-25 | 755,600 | 59.24 | 59.51 | 58.80 | 58.93 | 00:00:00 | | 2005-08-26 | 546,700 | 59.00 | 59.01 | 58.15 | 58.54 | 00:00:00 | | 2005-08-29 | 800,900 | 57.90 | 58.38 | 57.34 | 58.18 | 00:00:00 | | 2005-08-30 | 589,900 | 58.02 | 59.23 | 58.02 | 58.90 | 00:00:00 | | 2005-08-31 | 884,000 | 59.30 | 60.79 | 59.29 | 60.79 | 00:00:00 | | 2005-09-01 | 948,200 | 67.61 | 67.61 | 60.35 | 60.55 | 00:00:00 | | 2005-09-02 | 728,100 | 60.55 | 60.55 | 59.20 | 59.28 | 00:00:00 | | 2005-09-06 | 899,300 | 61.00 | 61.00 | 59.04 | 59.96 | 00:00:00 | | 2005-09-07 | 495,100 | 60.11 | 60.90 | 59.99 | 60.38 | 00:00:00 | | 2005-09-08 | 690,600 | 60.00 | 60.10 | 59.38 | 59.71 | 00:00:00 | | 2005-09-09 | 472,200 | 60.15 | 61.00 | 60.10 | 60.62 | 00:00:00 | | 2005-09-12 | 512,400 | 60.82 | 61.17 | 60.21 | 60.24 | 00:00:00 | | 2005-09-13 | 382,700 | 60.27 | 60.42 | 59.30 | 59.33 | 00:00:00 | | 2005-09-14 | 452,100 | 59.60 | 59.66 | 58.83 | 58.98 | 00:00:00 | | 2005-09-15 | 493,900 | 58.98 | 59.05 | 58.48 | 58.50 | 00:00:00 | | 2005-09-16 | 1,416,100 | 58.50 | 58.74 | 58.17 | 58.46 | 00:00:00 | | 2005-09-19 | 1,447,000 | 58.60 | 58.90 | 56.21 | 56.27 | 00:00:00 | | 2005-09-20 | 3,090,800 | 53.00 | 55.30 | 52.99 | 53.68 | 00:00:00 | | 2005-09-21 | 2,832,100 | 51.73 | 52.40 | 50.45 | 52.15 | 00:00:00 | | 2005-09-22 | 1,727,100 | 52.20 | 54.19 | 52.16 | 54.09 | 00:00:00 | | 2005-09-23 | 1,160,400 | 53.87 | 54.08 | 53.05 | 53.44 | 00:00:00 | | 2005-09-26 | 1,250,900 | 53.50 | 54.19 | 53.26 | 54.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
