|
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 | 2006-03-20 | 323,700 | 67.40 | 67.50 | 66.86 | 67.25 | 00:00:00 | 2006-03-21 | 786,300 | 67.36 | 68.36 | 67.25 | 67.62 | 00:00:00 | 2006-03-22 | 626,500 | 68.00 | 68.28 | 67.58 | 68.05 | 00:00:00 | 2006-03-23 | 387,200 | 68.05 | 68.65 | 67.86 | 68.44 | 00:00:00 | 2006-03-24 | 355,700 | 68.40 | 69.12 | 68.13 | 69.10 | 00:00:00 | 2006-03-27 | 420,200 | 69.08 | 69.56 | 68.69 | 69.34 | 00:00:00 | 2006-03-28 | 690,900 | 68.52 | 70.39 | 68.52 | 70.06 | 00:00:00 | 2006-03-29 | 546,300 | 70.06 | 70.99 | 69.49 | 70.56 | 00:00:00 | 2006-03-30 | 531,200 | 71.30 | 71.30 | 69.96 | 70.58 | 00:00:00 | 2006-03-31 | 580,100 | 70.27 | 71.24 | 70.27 | 71.08 | 00:00:00 | 2006-04-03 | 559,500 | 71.90 | 71.90 | 70.02 | 70.03 | 00:00:00 | 2006-04-04 | 570,700 | 70.13 | 70.82 | 69.63 | 70.49 | 00:00:00 | 2006-04-05 | 587,100 | 70.52 | 71.31 | 70.35 | 71.10 | 00:00:00 | 2006-04-06 | 409,900 | 71.25 | 71.29 | 70.77 | 70.90 | 00:00:00 | 2006-04-07 | 791,000 | 70.92 | 70.96 | 68.43 | 68.90 | 00:00:00 | 2006-04-10 | 671,900 | 69.10 | 70.30 | 68.85 | 70.18 | 00:00:00 | 2006-04-11 | 450,000 | 70.35 | 70.69 | 69.15 | 69.21 | 00:00:00 | 2006-04-12 | 578,700 | 69.45 | 70.87 | 69.35 | 70.81 | 00:00:00 | 2006-04-13 | 715,500 | 70.70 | 71.42 | 70.25 | 71.32 | 00:00:00 | 2006-04-17 | 591,900 | 71.63 | 72.45 | 71.57 | 72.32 | 00:00:00 | 2006-04-18 | 1,081,900 | 73.25 | 74.45 | 73.14 | 74.14 | 00:00:00 | 2006-04-19 | 403,200 | 74.14 | 74.71 | 73.54 | 74.55 | 00:00:00 | 2006-04-20 | 483,900 | 74.98 | 75.17 | 73.27 | 73.94 | 00:00:00 | 2006-04-21 | 806,800 | 74.00 | 74.09 | 72.54 | 72.94 | 00:00:00 | 2006-04-24 | 486,100 | 73.05 | 73.07 | 72.50 | 72.51 | 00:00:00 | 2006-04-25 | 763,000 | 72.65 | 72.89 | 71.78 | 72.00 | 00:00:00 | 2006-04-26 | 3,711,900 | 67.00 | 68.00 | 63.36 | 64.05 | 00:00:00 | 2006-04-27 | 1,599,400 | 65.00 | 65.50 | 64.43 | 65.05 | 00:00:00 | 2006-04-28 | 1,228,900 | 66.00 | 66.50 | 65.55 | 65.82 | 00:00:00 | 2006-05-01 | 1,383,100 | 66.45 | 67.62 | 65.43 | 65.58 | 00:00:00 | 2006-05-02 | 883,800 | 65.58 | 65.67 | 63.59 | 65.67 | 00:00:00 | 2006-05-03 | 1,712,000 | 65.67 | 67.91 | 65.48 | 67.00 | 00:00:00 | 2006-05-04 | 1,092,200 | 67.00 | 67.47 | 66.09 | 66.43 | 00:00:00 | 2006-05-05 | 1,224,600 | 66.35 | 66.36 | 65.40 | 65.69 | 00:00:00 | 2006-05-08 | 766,400 | 65.49 | 65.78 | 65.29 | 65.60 | 00:00:00 | 2006-05-09 | 799,400 | 65.59 | 67.16 | 65.59 | 67.05 | 00:00:00 | 2006-05-10 | 651,600 | 66.58 | 67.45 | 66.12 | 67.44 | 00:00:00 | 2006-05-11 | 889,900 | 67.44 | 67.63 | 66.12 | 66.31 | 00:00:00 | 2006-05-12 | 877,400 | 66.25 | 66.30 | 64.68 | 64.68 | 00:00:00 | 2006-05-15 | 885,500 | 64.58 | 65.00 | 63.54 | 64.06 | 00:00:00 | 2006-05-16 | 785,000 | 64.22 | 64.45 | 63.53 | 64.23 | 00:00:00 | 2006-05-17 | 814,300 | 64.24 | 64.29 | 62.24 | 62.41 | 00:00:00 | 2006-05-18 | 830,800 | 62.55 | 63.00 | 61.25 | 61.47 | 00:00:00 | 2006-05-19 | 1,032,100 | 61.64 | 61.93 | 60.62 | 61.10 | 00:00:00 | 2006-05-22 | 1,450,300 | 61.10 | 61.14 | 60.01 | 60.63 | 00:00:00 | 2006-05-23 | 798,300 | 62.05 | 62.28 | 60.60 | 60.60 | 00:00:00 | 2006-05-24 | 1,185,700 | 60.40 | 61.28 | 58.60 | 59.91 | 00:00:00 | 2006-05-25 | 731,000 | 60.50 | 61.27 | 60.27 | 60.40 | 00:00:00 | 2006-05-26 | 1,221,400 | 61.40 | 62.37 | 61.30 | 62.36 | 00:00:00 | 2006-05-30 | 700,000 | 62.16 | 62.35 | 61.48 | 61.53 | 00:00:00 | 2006-05-31 | 703,500 | 61.70 | 62.59 | 61.65 | 62.50 | 00:00:00 | 2006-06-01 | 928,300 | 62.50 | 63.60 | 62.25 | 63.40 | 00:00:00 | 2006-06-02 | 801,200 | 63.30 | 63.47 | 62.80 | 63.29 | 00:00:00 | 2006-06-05 | 506,000 | 63.26 | 63.27 | 61.71 | 61.82 | 00:00:00 | 2006-06-06 | 644,700 | 61.82 | 62.18 | 61.19 | 61.89 | 00:00:00 | 2006-06-07 | 713,200 | 61.95 | 62.20 | 60.18 | 60.29 | 00:00:00 | 2006-06-08 | 875,200 | 60.31 | 61.27 | 59.13 | 61.22 | 00:00:00 | 2006-06-09 | 940,900 | 61.33 | 61.91 | 60.30 | 61.57 | 00:00:00 | 2006-06-12 | 554,300 | 61.20 | 61.90 | 60.18 | 60.19 | 00:00:00 | 2006-06-13 | 1,066,800 | 59.40 | 60.05 | 57.39 | 57.67 | 00:00:00 | 2006-06-14 | 888,700 | 57.90 | 58.96 | 57.90 | 58.89 | 00:00:00 | 2006-06-15 | 806,900 | 59.20 | 61.94 | 59.20 | 61.62 | 00:00:00 | 2006-06-16 | 679,800 | 61.40 | 61.84 | 60.96 | 61.76 | 00:00:00 | 2006-06-19 | 1,550,300 | 64.42 | 65.80 | 64.21 | 64.64 | 00:00:00 | 2006-06-20 | 752,300 | 64.84 | 65.50 | 64.26 | 64.46 | 00:00:00 | 2006-06-21 | 889,200 | 64.30 | 65.79 | 64.30 | 65.35 | 00:00:00 | 2006-06-22 | 548,100 | 65.30 | 66.51 | 65.20 | 66.41 | 00:00:00 | 2006-06-23 | 935,300 | 66.28 | 67.72 | 66.28 | 66.95 | 00:00:00 | 2006-06-26 | 837,700 | 67.11 | 67.69 | 66.93 | 67.31 | 00:00:00 | 2006-06-27 | 1,019,700 | 67.32 | 67.47 | 65.27 | 65.33 | 00:00:00 | 2006-06-28 | 1,235,200 | 64.10 | 65.59 | 63.92 | 65.59 | 00:00:00 | 2006-06-29 | 922,100 | 65.80 | 66.72 | 65.47 | 66.55 | 00:00:00 | 2006-06-30 | 467,100 | 66.70 | 67.04 | 66.40 | 66.70 | 00:00:00 | 2006-07-03 | 303,100 | 67.02 | 67.39 | 66.80 | 66.89 | 00:00:00 | 2006-07-05 | 673,200 | 66.89 | 66.95 | 65.76 | 66.16 | 00:00:00 | 2006-07-06 | 477,500 | 65.93 | 66.85 | 65.88 | 66.19 | 00:00:00 | 2006-07-07 | 494,700 | 65.95 | 66.68 | 65.64 | 65.80 | 00:00:00 | 2006-07-10 | 524,000 | 64.80 | 66.08 | 64.76 | 65.03 | 00:00:00 | 2006-07-11 | 634,300 | 65.14 | 66.35 | 65.14 | 66.13 | 00:00:00 | 2006-07-12 | 674,400 | 66.25 | 66.38 | 65.04 | 65.60 | 00:00:00 | 2006-07-13 | 924,000 | 65.57 | 65.58 | 63.66 | 63.85 | 00:00:00 | 2006-07-14 | 822,800 | 63.62 | 63.63 | 62.29 | 63.32 | 00:00:00 | 2006-07-17 | 1,061,900 | 63.30 | 65.19 | 63.20 | 64.33 | 00:00:00 | 2006-07-18 | 911,900 | 64.55 | 66.17 | 64.55 | 66.00 | 00:00:00 | 2006-07-19 | 836,600 | 66.00 | 66.75 | 65.74 | 65.99 | 00:00:00 | 2006-07-20 | 470,500 | 66.00 | 66.50 | 65.13 | 65.38 | 00:00:00 | 2006-07-21 | 565,900 | 65.31 | 65.35 | 63.90 | 64.22 | 00:00:00 | 2006-07-24 | 2,029,900 | 66.10 | 66.80 | 65.75 | 65.80 | 00:00:00 | 2006-07-25 | 1,285,900 | 66.10 | 66.58 | 65.65 | 66.40 | 00:00:00 | 2006-07-26 | 1,565,800 | 66.95 | 67.12 | 65.20 | 65.24 | 00:00:00 | 2006-07-27 | 2,134,200 | 65.35 | 66.50 | 64.53 | 65.68 | 00:00:00 | 2006-07-28 | 816,200 | 65.90 | 66.65 | 65.78 | 66.21 | 00:00:00 | 2006-07-31 | 845,100 | 66.21 | 67.12 | 65.90 | 66.51 | 00:00:00 | 2006-08-01 | 821,700 | 66.51 | 67.34 | 66.22 | 67.20 | 00:00:00 | 2006-08-02 | 987,100 | 67.30 | 68.59 | 67.00 | 67.28 | 00:00:00 | 2006-08-03 | 1,797,300 | 67.10 | 67.27 | 66.51 | 66.66 | 00:00:00 | 2006-08-04 | 907,200 | 66.66 | 67.09 | 65.80 | 66.50 | 00:00:00 | 2006-08-07 | 482,200 | 66.50 | 66.89 | 66.01 | 66.49 | 00:00:00 | 2006-08-08 | 788,300 | 66.66 | 66.82 | 64.84 | 64.97 | 00:00:00 | 2006-08-09 | 515,500 | 65.65 | 65.82 | 64.69 | 64.80 | 00:00:00 | 2006-08-10 | 592,100 | 64.74 | 65.21 | 64.24 | 64.32 | 00:00:00 | 2006-08-11 | 541,800 | 64.35 | 65.35 | 64.08 | 64.08 | 00:00:00 | 2006-08-14 | 577,600 | 64.16 | 64.63 | 63.36 | 63.77 | 00:00:00 | 2006-08-15 | 614,900 | 64.28 | 64.45 | 63.34 | 64.25 | 00:00:00 | 2006-08-16 | 684,300 | 64.50 | 66.10 | 64.37 | 65.59 | 00:00:00 | 2006-08-17 | 511,700 | 65.15 | 65.48 | 64.90 | 65.32 | 00:00:00 | 2006-08-18 | 798,900 | 65.32 | 66.54 | 65.28 | 66.35 | 00:00:00 | 2006-08-21 | 3,113,800 | 66.25 | 66.26 | 62.39 | 62.55 | 00:00:00 | 2006-08-22 | 2,271,500 | 62.20 | 62.74 | 61.15 | 62.54 | 00:00:00 | 2006-08-23 | 1,682,200 | 62.44 | 63.70 | 62.05 | 63.30 | 00:00:00 | 2006-08-24 | 1,477,200 | 63.45 | 64.16 | 63.04 | 63.73 | 00:00:00 | 2006-08-25 | 1,139,300 | 63.79 | 64.15 | 62.93 | 63.38 | 00:00:00 | 2006-08-28 | 993,100 | 63.13 | 63.71 | 62.67 | 63.20 | 00:00:00 | 2006-08-29 | 1,507,800 | 62.75 | 62.85 | 62.05 | 62.64 | 00:00:00 | 2006-08-30 | 1,175,400 | 62.64 | 63.07 | 62.45 | 62.74 | 00:00:00 | 2006-08-31 | 1,339,300 | 62.60 | 63.49 | 62.49 | 63.14 | 00:00:00 | 2006-09-01 | 1,601,500 | 63.14 | 63.57 | 62.66 | 63.05 | 00:00:00 | 2006-09-05 | 1,923,300 | 62.81 | 63.08 | 61.64 | 63.03 | 00:00:00 | 2006-09-06 | 1,959,300 | 62.50 | 62.80 | 61.96 | 61.98 | 00:00:00 | 2006-09-07 | 1,326,300 | 61.68 | 61.96 | 60.72 | 60.87 | 00:00:00 | 2006-09-08 | 3,186,600 | 61.00 | 61.90 | 60.97 | 61.86 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|