|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 3,186,600 | 61.00 | 61.90 | 60.97 | 61.86 | 00:00:00 | | 2006-09-11 | 1,577,500 | 61.86 | 62.09 | 60.15 | 60.81 | 00:00:00 | | 2006-09-12 | 1,815,100 | 60.95 | 62.40 | 60.66 | 62.04 | 00:00:00 | | 2006-09-13 | 1,740,800 | 62.37 | 63.82 | 62.37 | 63.25 | 00:00:00 | | 2006-09-14 | 2,680,400 | 63.00 | 64.87 | 62.66 | 64.06 | 00:00:00 | | 2006-09-15 | 2,561,500 | 64.65 | 64.71 | 63.26 | 63.38 | 00:00:00 | | 2006-09-18 | 1,432,500 | 63.70 | 64.80 | 63.45 | 64.53 | 00:00:00 | | 2006-09-19 | 2,313,800 | 64.53 | 64.57 | 62.18 | 63.24 | 00:00:00 | | 2006-09-20 | 1,395,400 | 63.40 | 63.75 | 62.45 | 62.50 | 00:00:00 | | 2006-09-21 | 1,524,500 | 62.51 | 63.02 | 62.45 | 62.62 | 00:00:00 | | 2006-09-22 | 1,076,300 | 62.63 | 62.78 | 62.38 | 62.64 | 00:00:00 | | 2006-09-25 | 2,513,600 | 62.70 | 63.52 | 61.77 | 63.50 | 00:00:00 | | 2006-09-26 | 858,600 | 63.50 | 64.39 | 63.17 | 64.05 | 00:00:00 | | 2006-09-27 | 1,043,800 | 64.14 | 64.46 | 63.47 | 63.81 | 00:00:00 | | 2006-09-28 | 901,100 | 63.75 | 64.69 | 63.50 | 64.57 | 00:00:00 | | 2006-09-29 | 620,200 | 64.87 | 65.22 | 63.56 | 63.78 | 00:00:00 | | 2006-10-02 | 1,268,100 | 63.79 | 64.11 | 63.65 | 63.93 | 00:00:00 | | 2006-10-03 | 1,136,500 | 63.94 | 63.94 | 63.19 | 63.28 | 00:00:00 | | 2006-10-04 | 1,199,900 | 63.28 | 64.12 | 63.28 | 63.80 | 00:00:00 | | 2006-10-05 | 1,183,400 | 63.88 | 63.99 | 63.27 | 63.63 | 00:00:00 | | 2006-10-06 | 806,700 | 63.67 | 64.65 | 63.27 | 64.29 | 00:00:00 | | 2006-10-09 | 692,300 | 64.70 | 65.36 | 64.35 | 65.04 | 00:00:00 | | 2006-10-10 | 752,500 | 65.04 | 65.96 | 65.02 | 65.43 | 00:00:00 | | 2006-10-11 | 956,200 | 64.95 | 65.68 | 64.94 | 65.25 | 00:00:00 | | 2006-10-12 | 958,100 | 65.26 | 66.15 | 65.16 | 65.53 | 00:00:00 | | 2006-10-13 | 749,700 | 65.69 | 66.26 | 65.27 | 66.11 | 00:00:00 | | 2006-10-16 | 739,600 | 66.50 | 66.82 | 66.31 | 66.73 | 00:00:00 | | 2006-10-17 | 817,400 | 66.73 | 66.90 | 65.80 | 65.93 | 00:00:00 | | 2006-10-18 | 891,200 | 66.07 | 67.14 | 66.06 | 66.94 | 00:00:00 | | 2006-10-19 | 678,500 | 66.90 | 66.99 | 66.05 | 66.80 | 00:00:00 | | 2006-10-20 | 865,600 | 66.81 | 67.33 | 66.57 | 66.93 | 00:00:00 | | 2006-10-23 | 762,700 | 66.90 | 67.80 | 66.90 | 67.45 | 00:00:00 | | 2006-10-24 | 1,344,100 | 66.75 | 68.68 | 66.71 | 68.60 | 00:00:00 | | 2006-10-25 | 1,517,600 | 68.60 | 68.60 | 67.64 | 68.50 | 00:00:00 | | 2006-10-26 | 1,888,400 | 59.60 | 60.28 | 58.00 | 58.23 | 00:00:00 | | 2006-10-27 | 1,376,900 | 58.48 | 58.52 | 57.25 | 57.42 | 00:00:00 | | 2006-10-30 | 1,347,900 | 57.45 | 58.38 | 57.35 | 58.00 | 00:00:00 | | 2006-10-31 | 1,849,400 | 58.20 | 59.41 | 58.10 | 59.10 | 00:00:00 | | 2006-11-01 | 1,957,100 | 58.95 | 60.53 | 58.95 | 59.95 | 00:00:00 | | 2006-11-02 | 1,534,800 | 59.95 | 60.98 | 59.80 | 60.81 | 00:00:00 | | 2006-11-03 | 1,016,200 | 60.70 | 61.19 | 60.46 | 61.03 | 00:00:00 | | 2006-11-06 | 1,140,500 | 61.15 | 61.76 | 61.00 | 61.23 | 00:00:00 | | 2006-11-07 | 1,251,500 | 61.60 | 62.82 | 61.41 | 62.36 | 00:00:00 | | 2006-11-08 | 1,840,100 | 62.38 | 64.46 | 62.32 | 64.23 | 00:00:00 | | 2006-11-09 | 1,836,600 | 64.45 | 64.78 | 64.00 | 64.43 | 00:00:00 | | 2006-11-10 | 1,077,700 | 64.35 | 65.45 | 64.29 | 65.22 | 00:00:00 | | 2006-11-13 | 1,430,800 | 65.29 | 65.93 | 64.85 | 65.85 | 00:00:00 | | 2006-11-14 | 1,936,400 | 65.85 | 66.66 | 65.81 | 66.06 | 00:00:00 | | 2006-11-15 | 1,944,400 | 64.50 | 66.42 | 64.33 | 65.78 | 00:00:00 | | 2006-11-16 | 1,639,100 | 65.72 | 65.99 | 65.15 | 65.55 | 00:00:00 | | 2006-11-17 | 1,230,000 | 65.55 | 66.76 | 65.34 | 66.56 | 00:00:00 | | 2006-11-20 | 1,255,700 | 66.55 | 66.55 | 65.89 | 66.06 | 00:00:00 | | 2006-11-21 | 1,157,700 | 66.08 | 67.01 | 66.08 | 66.85 | 00:00:00 | | 2006-11-22 | 742,700 | 66.56 | 67.11 | 66.18 | 66.93 | 00:00:00 | | 2006-11-24 | 238,900 | 66.93 | 66.93 | 66.41 | 66.55 | 00:00:00 | | 2006-11-27 | 910,800 | 66.55 | 66.83 | 66.07 | 66.33 | 00:00:00 | | 2006-11-28 | 845,000 | 66.34 | 66.99 | 66.16 | 66.51 | 00:00:00 | | 2006-11-29 | 1,154,300 | 66.52 | 66.96 | 66.40 | 66.78 | 00:00:00 | | 2006-11-30 | 955,700 | 66.70 | 67.84 | 66.62 | 67.61 | 00:00:00 | | 2006-12-01 | 1,260,500 | 67.70 | 68.70 | 67.49 | 67.99 | 00:00:00 | | 2006-12-04 | 1,623,700 | 67.70 | 68.11 | 66.86 | 67.66 | 00:00:00 | | 2006-12-05 | 2,010,500 | 66.65 | 67.55 | 66.32 | 66.74 | 00:00:00 | | 2006-12-06 | 2,002,500 | 66.57 | 67.05 | 66.12 | 66.87 | 00:00:00 | | 2006-12-07 | 1,328,700 | 66.88 | 67.58 | 66.45 | 67.32 | 00:00:00 | | 2006-12-08 | 714,400 | 67.33 | 67.71 | 67.10 | 67.45 | 00:00:00 | | 2006-12-11 | 1,164,700 | 67.50 | 68.47 | 67.47 | 68.27 | 00:00:00 | | 2006-12-12 | 1,305,300 | 68.65 | 68.66 | 67.64 | 67.85 | 00:00:00 | | 2006-12-13 | 945,700 | 67.95 | 68.15 | 67.54 | 67.95 | 00:00:00 | | 2006-12-14 | 1,003,300 | 66.26 | 69.30 | 66.26 | 68.86 | 00:00:00 | | 2006-12-15 | 1,045,800 | 69.11 | 69.29 | 68.64 | 69.04 | 00:00:00 | | 2006-12-18 | 943,500 | 68.85 | 69.40 | 68.43 | 68.63 | 00:00:00 | | 2006-12-19 | 1,204,700 | 68.00 | 69.91 | 68.00 | 69.58 | 00:00:00 | | 2006-12-20 | 1,120,400 | 69.99 | 70.63 | 69.70 | 70.02 | 00:00:00 | | 2006-12-21 | 554,400 | 69.95 | 70.00 | 68.81 | 68.91 | 00:00:00 | | 2006-12-22 | 447,000 | 68.81 | 68.88 | 68.23 | 68.29 | 00:00:00 | | 2006-12-26 | 585,900 | 68.49 | 69.95 | 68.49 | 69.64 | 00:00:00 | | 2006-12-27 | 697,300 | 69.89 | 70.93 | 69.89 | 70.81 | 00:00:00 | | 2006-12-28 | 653,600 | 70.70 | 71.04 | 69.84 | 70.01 | 00:00:00 | | 2006-12-29 | 767,700 | 69.97 | 70.09 | 68.92 | 69.18 | 00:00:00 | | 2007-01-03 | 1,520,100 | 69.18 | 69.80 | 67.56 | 68.31 | 00:00:00 | | 2007-01-04 | 1,135,200 | 68.31 | 68.82 | 67.80 | 68.81 | 00:00:00 | | 2007-01-05 | 780,700 | 68.50 | 68.84 | 68.23 | 68.66 | 00:00:00 | | 2007-01-08 | 800,800 | 67.00 | 68.45 | 66.33 | 68.25 | 00:00:00 | | 2007-01-09 | 1,192,600 | 68.23 | 68.30 | 66.77 | 67.00 | 00:00:00 | | 2007-01-10 | 1,402,800 | 67.00 | 67.77 | 66.50 | 67.07 | 00:00:00 | | 2007-01-11 | 773,100 | 67.07 | 68.24 | 66.92 | 67.89 | 00:00:00 | | 2007-01-12 | 695,800 | 67.90 | 68.92 | 67.89 | 68.70 | 00:00:00 | | 2007-01-16 | 715,100 | 68.70 | 68.84 | 67.54 | 67.71 | 00:00:00 | | 2007-01-17 | 434,200 | 67.65 | 68.59 | 67.57 | 68.37 | 00:00:00 | | 2007-01-18 | 408,800 | 68.50 | 68.81 | 67.63 | 67.77 | 00:00:00 | | 2007-01-19 | 658,800 | 67.77 | 68.91 | 67.65 | 68.78 | 00:00:00 | | 2007-01-22 | 415,800 | 68.74 | 68.93 | 67.69 | 68.09 | 00:00:00 | | 2007-01-23 | 404,900 | 68.25 | 69.04 | 67.89 | 68.68 | 00:00:00 | | 2007-01-24 | 888,700 | 68.71 | 69.53 | 68.06 | 68.38 | 00:00:00 | | 2007-01-25 | 833,200 | 68.60 | 68.74 | 67.04 | 67.23 | 00:00:00 | | 2007-01-26 | 798,700 | 67.48 | 68.02 | 67.12 | 67.91 | 00:00:00 | | 2007-01-29 | 1,001,600 | 67.91 | 69.29 | 67.82 | 69.12 | 00:00:00 | | 2007-01-30 | 907,000 | 69.15 | 69.78 | 68.91 | 69.42 | 00:00:00 | | 2007-01-31 | 894,000 | 68.90 | 69.61 | 68.76 | 69.55 | 00:00:00 | | 2007-02-01 | 721,900 | 69.58 | 69.89 | 69.22 | 69.39 | 00:00:00 | | 2007-02-02 | 436,000 | 69.44 | 69.73 | 69.03 | 69.28 | 00:00:00 | | 2007-02-05 | 693,400 | 69.43 | 69.59 | 69.00 | 69.32 | 00:00:00 | | 2007-02-06 | 614,300 | 69.36 | 69.63 | 69.26 | 69.50 | 00:00:00 | | 2007-02-07 | 581,500 | 69.99 | 70.20 | 69.59 | 69.80 | 00:00:00 | | 2007-02-08 | 830,800 | 69.80 | 69.80 | 68.14 | 68.20 | 00:00:00 | | 2007-02-09 | 1,006,200 | 68.05 | 68.19 | 66.79 | 66.94 | 00:00:00 | | 2007-02-12 | 548,000 | 66.94 | 67.21 | 66.85 | 66.97 | 00:00:00 | | 2007-02-13 | 434,600 | 67.22 | 68.41 | 67.22 | 68.36 | 00:00:00 | | 2007-02-14 | 562,800 | 67.98 | 68.89 | 67.98 | 68.30 | 00:00:00 | | 2007-02-15 | 377,500 | 68.55 | 68.73 | 68.17 | 68.64 | 00:00:00 | | 2007-02-16 | 408,000 | 68.30 | 68.61 | 67.63 | 67.74 | 00:00:00 | | 2007-02-20 | 619,600 | 67.84 | 68.19 | 67.49 | 67.97 | 00:00:00 | | 2007-02-21 | 811,600 | 67.09 | 68.71 | 67.09 | 68.62 | 00:00:00 | | 2007-02-22 | 469,400 | 68.82 | 68.99 | 68.13 | 68.56 | 00:00:00 | | 2007-02-23 | 510,500 | 68.41 | 68.61 | 68.09 | 68.17 | 00:00:00 | | 2007-02-26 | 443,800 | 68.55 | 68.93 | 68.37 | 68.53 | 00:00:00 | | 2007-02-27 | 727,400 | 68.54 | 68.54 | 65.78 | 66.39 | 00:00:00 | | 2007-02-28 | 1,068,500 | 66.39 | 66.57 | 65.47 | 65.50 | 00:00:00 | | 2007-03-01 | 889,200 | 64.80 | 65.85 | 64.16 | 65.82 | 00:00:00 | | 2007-03-02 | 580,200 | 65.73 | 65.75 | 64.50 | 64.63 | 00:00:00 | | 2007-03-05 | 927,000 | 64.50 | 64.50 | 62.46 | 62.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
