|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-26 | 1,250,900 | 53.50 | 54.19 | 53.26 | 54.17 | 00:00:00 | 2005-09-27 | 1,099,400 | 54.35 | 55.05 | 54.11 | 54.24 | 00:00:00 | 2005-09-28 | 1,109,100 | 54.40 | 54.90 | 54.31 | 54.40 | 00:00:00 | 2005-09-29 | 972,300 | 54.40 | 54.51 | 53.25 | 54.20 | 00:00:00 | 2005-09-30 | 703,200 | 54.35 | 55.24 | 53.80 | 55.24 | 00:00:00 | 2005-10-03 | 1,110,400 | 55.35 | 56.12 | 55.15 | 56.07 | 00:00:00 | 2005-10-04 | 1,406,400 | 56.07 | 56.69 | 55.86 | 55.95 | 00:00:00 | 2005-10-05 | 1,330,800 | 55.70 | 55.70 | 54.53 | 54.62 | 00:00:00 | 2005-10-06 | 1,102,000 | 54.45 | 54.46 | 53.19 | 53.71 | 00:00:00 | 2005-10-07 | 657,500 | 53.75 | 54.88 | 53.73 | 54.50 | 00:00:00 | 2005-10-10 | 612,700 | 54.08 | 54.08 | 52.97 | 52.99 | 00:00:00 | 2005-10-11 | 898,800 | 52.55 | 53.19 | 52.53 | 53.04 | 00:00:00 | 2005-10-12 | 753,700 | 53.19 | 53.21 | 52.18 | 52.64 | 00:00:00 | 2005-10-13 | 930,400 | 52.60 | 52.69 | 51.77 | 52.04 | 00:00:00 | 2005-10-14 | 667,700 | 52.30 | 52.44 | 51.81 | 52.12 | 00:00:00 | 2005-10-17 | 535,300 | 52.12 | 52.61 | 51.81 | 52.48 | 00:00:00 | 2005-10-18 | 937,600 | 52.40 | 52.43 | 51.12 | 51.23 | 00:00:00 | 2005-10-19 | 993,800 | 51.17 | 52.54 | 50.74 | 52.45 | 00:00:00 | 2005-10-20 | 786,900 | 52.50 | 53.27 | 51.57 | 51.84 | 00:00:00 | 2005-10-21 | 864,700 | 52.01 | 52.59 | 52.01 | 52.58 | 00:00:00 | 2005-10-24 | 1,039,000 | 52.50 | 53.68 | 51.54 | 53.40 | 00:00:00 | 2005-10-25 | 1,427,600 | 53.15 | 53.15 | 51.04 | 51.46 | 00:00:00 | 2005-10-26 | 1,202,900 | 51.36 | 52.62 | 51.35 | 52.18 | 00:00:00 | 2005-10-27 | 1,421,100 | 52.00 | 53.22 | 51.93 | 52.33 | 00:00:00 | 2005-10-28 | 1,537,800 | 52.30 | 53.64 | 52.26 | 53.51 | 00:00:00 | 2005-10-31 | 838,000 | 53.61 | 54.89 | 53.50 | 53.51 | 00:00:00 | 2005-11-01 | 526,000 | 53.39 | 53.85 | 52.75 | 53.49 | 00:00:00 | 2005-11-02 | 718,700 | 55.19 | 55.19 | 53.11 | 53.94 | 00:00:00 | 2005-11-03 | 709,800 | 53.99 | 54.30 | 53.63 | 53.86 | 00:00:00 | 2005-11-04 | 1,090,700 | 54.00 | 54.09 | 53.07 | 53.70 | 00:00:00 | 2005-11-07 | 717,700 | 53.70 | 54.85 | 53.70 | 54.43 | 00:00:00 | 2005-11-08 | 768,400 | 54.44 | 54.77 | 54.14 | 54.54 | 00:00:00 | 2005-11-09 | 1,252,300 | 54.50 | 54.62 | 53.47 | 53.61 | 00:00:00 | 2005-11-10 | 970,900 | 53.61 | 54.21 | 53.30 | 53.95 | 00:00:00 | 2005-11-11 | 753,200 | 53.95 | 54.21 | 53.69 | 54.18 | 00:00:00 | 2005-11-14 | 1,053,200 | 54.31 | 54.75 | 54.26 | 54.65 | 00:00:00 | 2005-11-15 | 1,007,600 | 54.65 | 56.16 | 54.60 | 55.41 | 00:00:00 | 2005-11-16 | 632,100 | 55.42 | 55.76 | 54.57 | 54.70 | 00:00:00 | 2005-11-17 | 789,200 | 54.32 | 54.74 | 53.87 | 54.74 | 00:00:00 | 2005-11-18 | 652,500 | 54.95 | 55.20 | 54.25 | 55.03 | 00:00:00 | 2005-11-21 | 470,000 | 55.15 | 55.69 | 54.90 | 55.59 | 00:00:00 | 2005-11-22 | 609,300 | 55.45 | 56.09 | 54.84 | 55.93 | 00:00:00 | 2005-11-23 | 464,300 | 55.90 | 56.12 | 55.45 | 55.54 | 00:00:00 | 2005-11-25 | 202,000 | 55.68 | 56.69 | 55.67 | 56.62 | 00:00:00 | 2005-11-28 | 915,000 | 56.63 | 56.82 | 55.89 | 56.34 | 00:00:00 | 2005-11-29 | 587,500 | 56.37 | 57.33 | 56.22 | 56.26 | 00:00:00 | 2005-11-30 | 557,900 | 56.27 | 56.71 | 55.62 | 55.75 | 00:00:00 | 2005-12-01 | 1,022,600 | 56.03 | 57.95 | 55.89 | 57.83 | 00:00:00 | 2005-12-02 | 605,500 | 57.79 | 57.79 | 56.35 | 57.25 | 00:00:00 | 2005-12-05 | 731,000 | 57.25 | 57.73 | 56.16 | 57.60 | 00:00:00 | 2005-12-06 | 595,500 | 57.82 | 58.32 | 57.30 | 57.52 | 00:00:00 | 2005-12-07 | 535,300 | 57.51 | 58.03 | 57.12 | 57.90 | 00:00:00 | 2005-12-08 | 420,400 | 57.95 | 58.19 | 57.40 | 57.69 | 00:00:00 | 2005-12-09 | 399,700 | 57.79 | 57.79 | 56.98 | 57.51 | 00:00:00 | 2005-12-12 | 678,600 | 57.70 | 57.94 | 57.12 | 57.41 | 00:00:00 | 2005-12-13 | 717,400 | 57.41 | 58.70 | 57.21 | 58.50 | 00:00:00 | 2005-12-14 | 638,700 | 58.50 | 58.54 | 57.83 | 57.83 | 00:00:00 | 2005-12-15 | 633,100 | 57.84 | 57.84 | 56.77 | 56.87 | 00:00:00 | 2005-12-16 | 837,400 | 57.07 | 57.23 | 56.31 | 56.58 | 00:00:00 | 2005-12-19 | 690,800 | 56.58 | 56.99 | 55.86 | 55.86 | 00:00:00 | 2005-12-20 | 859,300 | 55.91 | 57.06 | 55.85 | 56.62 | 00:00:00 | 2005-12-21 | 275,300 | 56.80 | 57.79 | 56.80 | 57.71 | 00:00:00 | 2005-12-22 | 424,900 | 57.95 | 58.49 | 57.86 | 58.41 | 00:00:00 | 2005-12-23 | 540,500 | 58.38 | 58.77 | 58.00 | 58.75 | 00:00:00 | 2005-12-27 | 489,000 | 58.79 | 59.02 | 57.89 | 58.08 | 00:00:00 | 2005-12-28 | 512,300 | 58.25 | 59.05 | 58.25 | 58.82 | 00:00:00 | 2005-12-29 | 371,300 | 58.72 | 59.13 | 58.23 | 58.31 | 00:00:00 | 2005-12-30 | 476,800 | 58.31 | 58.37 | 57.90 | 57.90 | 00:00:00 | 2006-01-03 | 742,200 | 58.40 | 59.92 | 57.96 | 59.92 | 00:00:00 | 2006-01-04 | 550,800 | 59.92 | 59.92 | 59.05 | 59.65 | 00:00:00 | 2006-01-05 | 800,200 | 60.00 | 60.00 | 58.44 | 59.06 | 00:00:00 | 2006-01-06 | 2,901,500 | 60.06 | 64.69 | 59.97 | 64.11 | 00:00:00 | 2006-01-09 | 1,090,700 | 64.11 | 64.75 | 63.41 | 63.98 | 00:00:00 | 2006-01-10 | 874,300 | 63.85 | 64.94 | 63.54 | 64.89 | 00:00:00 | 2006-01-11 | 892,200 | 64.86 | 65.06 | 64.08 | 64.41 | 00:00:00 | 2006-01-12 | 627,100 | 64.42 | 65.25 | 64.16 | 64.26 | 00:00:00 | 2006-01-13 | 578,300 | 64.33 | 65.18 | 64.33 | 64.68 | 00:00:00 | 2006-01-17 | 673,800 | 64.50 | 65.13 | 64.01 | 65.07 | 00:00:00 | 2006-01-18 | 812,400 | 65.07 | 65.20 | 63.28 | 63.95 | 00:00:00 | 2006-01-19 | 598,300 | 64.10 | 64.94 | 63.75 | 64.58 | 00:00:00 | 2006-01-20 | 558,400 | 64.58 | 64.89 | 63.53 | 63.53 | 00:00:00 | 2006-01-23 | 381,600 | 63.78 | 64.70 | 63.50 | 64.28 | 00:00:00 | 2006-01-24 | 573,200 | 64.48 | 65.20 | 64.29 | 64.94 | 00:00:00 | 2006-01-25 | 928,600 | 65.41 | 66.88 | 64.60 | 65.23 | 00:00:00 | 2006-01-26 | 944,700 | 65.43 | 66.30 | 65.24 | 65.48 | 00:00:00 | 2006-01-27 | 924,300 | 65.90 | 66.09 | 65.26 | 65.90 | 00:00:00 | 2006-01-30 | 364,400 | 65.90 | 66.20 | 65.75 | 66.02 | 00:00:00 | 2006-01-31 | 492,600 | 66.15 | 66.50 | 65.82 | 65.92 | 00:00:00 | 2006-02-01 | 756,400 | 65.72 | 66.20 | 65.46 | 66.20 | 00:00:00 | 2006-02-02 | 552,700 | 66.19 | 66.38 | 64.65 | 64.73 | 00:00:00 | 2006-02-03 | 797,300 | 64.82 | 64.90 | 63.84 | 64.08 | 00:00:00 | 2006-02-06 | 711,900 | 64.20 | 64.55 | 63.62 | 64.22 | 00:00:00 | 2006-02-07 | 874,400 | 64.22 | 64.27 | 62.74 | 63.69 | 00:00:00 | 2006-02-08 | 866,300 | 63.60 | 64.33 | 62.77 | 64.08 | 00:00:00 | 2006-02-09 | 777,600 | 64.24 | 64.97 | 63.42 | 63.50 | 00:00:00 | 2006-02-10 | 786,500 | 63.50 | 64.61 | 63.26 | 64.52 | 00:00:00 | 2006-02-13 | 731,900 | 64.35 | 64.67 | 63.84 | 64.00 | 00:00:00 | 2006-02-14 | 784,100 | 64.00 | 65.20 | 63.73 | 65.11 | 00:00:00 | 2006-02-15 | 833,700 | 64.70 | 65.69 | 64.67 | 65.00 | 00:00:00 | 2006-02-16 | 807,900 | 65.50 | 66.45 | 65.34 | 66.43 | 00:00:00 | 2006-02-17 | 532,900 | 66.43 | 66.44 | 65.48 | 65.90 | 00:00:00 | 2006-02-21 | 529,400 | 65.95 | 65.99 | 65.33 | 65.39 | 00:00:00 | 2006-02-22 | 728,300 | 65.30 | 65.80 | 64.85 | 65.44 | 00:00:00 | 2006-02-23 | 722,200 | 65.45 | 65.64 | 64.96 | 65.37 | 00:00:00 | 2006-02-24 | 1,171,000 | 65.62 | 66.50 | 65.35 | 66.31 | 00:00:00 | 2006-02-27 | 958,200 | 66.00 | 66.28 | 65.64 | 66.16 | 00:00:00 | 2006-02-28 | 818,100 | 66.12 | 66.12 | 65.10 | 65.27 | 00:00:00 | 2006-03-01 | 711,800 | 65.30 | 66.00 | 65.13 | 65.98 | 00:00:00 | 2006-03-02 | 959,000 | 65.75 | 65.88 | 65.10 | 65.39 | 00:00:00 | 2006-03-03 | 773,800 | 67.11 | 67.11 | 65.00 | 66.10 | 00:00:00 | 2006-03-06 | 633,500 | 66.06 | 66.11 | 65.00 | 65.24 | 00:00:00 | 2006-03-07 | 569,500 | 65.15 | 65.15 | 63.76 | 64.11 | 00:00:00 | 2006-03-08 | 649,700 | 64.11 | 64.34 | 63.51 | 64.10 | 00:00:00 | 2006-03-09 | 464,900 | 64.20 | 64.65 | 63.91 | 63.94 | 00:00:00 | 2006-03-10 | 433,400 | 64.08 | 65.25 | 63.78 | 64.82 | 00:00:00 | 2006-03-13 | 706,700 | 65.17 | 65.82 | 65.03 | 65.81 | 00:00:00 | 2006-03-14 | 795,000 | 65.65 | 67.27 | 65.65 | 67.25 | 00:00:00 | 2006-03-15 | 591,000 | 67.50 | 67.89 | 66.90 | 67.69 | 00:00:00 | 2006-03-16 | 441,900 | 67.79 | 68.07 | 67.27 | 67.44 | 00:00:00 | 2006-03-17 | 469,700 | 67.44 | 67.44 | 66.92 | 67.15 | 00:00:00 | 2006-03-20 | 323,700 | 67.40 | 67.50 | 66.86 | 67.25 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|