|
 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 | | 2007-03-05 | 927,000 | 64.50 | 64.50 | 62.46 | 62.46 | 00:00:00 | | 2007-03-06 | 805,000 | 63.00 | 63.38 | 62.53 | 63.00 | 00:00:00 | | 2007-03-07 | 661,500 | 62.82 | 63.45 | 62.55 | 62.74 | 00:00:00 | | 2007-03-08 | 465,000 | 63.27 | 64.00 | 63.07 | 63.62 | 00:00:00 | | 2007-03-09 | 503,200 | 63.87 | 64.28 | 63.58 | 63.79 | 00:00:00 | | 2007-03-12 | 470,600 | 63.60 | 64.83 | 63.50 | 63.93 | 00:00:00 | | 2007-03-13 | 690,500 | 63.53 | 64.19 | 62.76 | 62.76 | 00:00:00 | | 2007-03-14 | 597,900 | 62.70 | 63.29 | 61.66 | 62.95 | 00:00:00 | | 2007-03-15 | 553,400 | 62.95 | 64.29 | 62.95 | 64.03 | 00:00:00 | | 2007-03-16 | 555,400 | 63.60 | 64.09 | 62.95 | 63.00 | 00:00:00 | | 2007-03-19 | 619,500 | 63.00 | 64.07 | 62.61 | 63.52 | 00:00:00 | | 2007-03-20 | 357,800 | 63.50 | 64.30 | 62.93 | 64.30 | 00:00:00 | | 2007-03-21 | 1,354,800 | 64.11 | 65.43 | 63.68 | 64.86 | 00:00:00 | | 2007-03-22 | 586,200 | 64.80 | 65.64 | 64.78 | 65.16 | 00:00:00 | | 2007-03-23 | 490,300 | 65.21 | 65.63 | 64.91 | 64.95 | 00:00:00 | | 2007-03-26 | 671,000 | 66.67 | 66.67 | 64.08 | 66.08 | 00:00:00 | | 2007-03-27 | 646,400 | 66.10 | 66.27 | 65.65 | 66.05 | 00:00:00 | | 2007-03-28 | 526,200 | 66.14 | 66.30 | 64.97 | 65.44 | 00:00:00 | | 2007-03-29 | 604,100 | 65.73 | 66.18 | 65.11 | 65.94 | 00:00:00 | | 2007-03-30 | 536,500 | 65.94 | 66.52 | 65.25 | 65.60 | 00:00:00 | | 2007-04-02 | 968,600 | 65.65 | 66.03 | 64.34 | 64.90 | 00:00:00 | | 2007-04-03 | 977,800 | 64.89 | 64.89 | 63.95 | 64.00 | 00:00:00 | | 2007-04-04 | 888,000 | 63.74 | 63.74 | 62.89 | 63.00 | 00:00:00 | | 2007-04-05 | 932,800 | 63.01 | 63.61 | 62.92 | 62.96 | 00:00:00 | | 2007-04-09 | 1,145,600 | 63.53 | 63.53 | 62.79 | 63.14 | 00:00:00 | | 2007-04-10 | 643,000 | 63.10 | 63.19 | 62.10 | 62.15 | 00:00:00 | | 2007-04-11 | 649,200 | 61.93 | 62.07 | 60.90 | 61.24 | 00:00:00 | | 2007-04-12 | 896,400 | 61.24 | 61.67 | 60.75 | 61.58 | 00:00:00 | | 2007-04-13 | 367,000 | 61.59 | 61.71 | 60.92 | 61.00 | 00:00:00 | | 2007-04-16 | 820,900 | 61.04 | 61.54 | 60.79 | 60.98 | 00:00:00 | | 2007-04-17 | 529,100 | 61.05 | 61.38 | 60.70 | 60.73 | 00:00:00 | | 2007-04-18 | 563,300 | 60.66 | 60.69 | 60.18 | 60.41 | 00:00:00 | | 2007-04-19 | 425,000 | 60.31 | 60.56 | 59.92 | 60.11 | 00:00:00 | | 2007-04-20 | 901,200 | 60.29 | 60.40 | 59.83 | 60.02 | 00:00:00 | | 2007-04-23 | 603,300 | 59.95 | 60.45 | 59.80 | 60.10 | 00:00:00 | | 2007-04-24 | 626,400 | 60.11 | 60.35 | 59.87 | 60.11 | 00:00:00 | | 2007-04-25 | 704,600 | 60.01 | 63.65 | 60.01 | 61.66 | 00:00:00 | | 2007-04-26 | 707,000 | 61.65 | 61.84 | 60.52 | 60.85 | 00:00:00 | | 2007-04-27 | 418,500 | 60.88 | 61.63 | 60.63 | 61.44 | 00:00:00 | | 2007-04-30 | 547,100 | 61.40 | 61.40 | 59.95 | 59.95 | 00:00:00 | | 2007-05-01 | 649,400 | 59.88 | 60.07 | 59.30 | 59.79 | 00:00:00 | | 2007-05-02 | 668,300 | 59.88 | 59.88 | 59.38 | 59.77 | 00:00:00 | | 2007-05-03 | 608,200 | 59.71 | 60.97 | 59.57 | 60.72 | 00:00:00 | | 2007-05-04 | 396,500 | 60.92 | 61.18 | 60.07 | 60.61 | 00:00:00 | | 2007-05-07 | 388,600 | 60.67 | 61.08 | 60.03 | 60.23 | 00:00:00 | | 2007-05-08 | 686,800 | 60.00 | 60.02 | 59.04 | 59.42 | 00:00:00 | | 2007-05-09 | 763,600 | 59.20 | 60.07 | 59.20 | 60.03 | 00:00:00 | | 2007-05-10 | 516,100 | 60.00 | 60.23 | 59.34 | 59.49 | 00:00:00 | | 2007-05-11 | 419,900 | 59.63 | 60.33 | 59.63 | 59.85 | 00:00:00 | | 2007-05-14 | 596,000 | 59.55 | 59.82 | 58.44 | 58.59 | 00:00:00 | | 2007-05-15 | 616,800 | 58.92 | 59.33 | 58.75 | 59.00 | 00:00:00 | | 2007-05-16 | 536,800 | 59.09 | 59.72 | 58.82 | 59.25 | 00:00:00 | | 2007-05-17 | 510,400 | 59.26 | 59.48 | 58.92 | 59.14 | 00:00:00 | | 2007-05-18 | 577,600 | 59.21 | 60.03 | 59.21 | 59.68 | 00:00:00 | | 2007-05-21 | 547,300 | 59.58 | 60.09 | 59.56 | 59.71 | 00:00:00 | | 2007-05-22 | 626,100 | 59.61 | 60.43 | 59.55 | 60.25 | 00:00:00 | | 2007-05-23 | 630,800 | 60.24 | 60.35 | 59.60 | 59.65 | 00:00:00 | | 2007-05-24 | 737,900 | 59.50 | 59.66 | 58.63 | 58.71 | 00:00:00 | | 2007-05-25 | 613,300 | 59.14 | 59.68 | 59.01 | 59.68 | 00:00:00 | | 2007-05-29 | 1,069,800 | 59.60 | 60.21 | 59.35 | 59.59 | 00:00:00 | | 2007-05-30 | 911,300 | 59.60 | 60.31 | 59.28 | 60.12 | 00:00:00 | | 2007-05-31 | 843,800 | 60.25 | 60.81 | 60.04 | 60.32 | 00:00:00 | | 2007-06-01 | 720,100 | 60.50 | 61.01 | 60.44 | 61.01 | 00:00:00 | | 2007-06-04 | 885,400 | 61.01 | 62.31 | 61.01 | 62.05 | 00:00:00 | | 2007-06-05 | 675,900 | 62.05 | 62.06 | 61.40 | 61.83 | 00:00:00 | | 2007-06-06 | 638,200 | 61.97 | 62.02 | 61.10 | 61.20 | 00:00:00 | | 2007-06-07 | 631,600 | 61.20 | 61.40 | 60.50 | 60.55 | 00:00:00 | | 2007-06-08 | 553,800 | 60.65 | 61.52 | 60.19 | 61.49 | 00:00:00 | | 2007-06-11 | 507,500 | 61.49 | 62.11 | 61.34 | 61.93 | 00:00:00 | | 2007-06-12 | 507,200 | 63.64 | 63.64 | 60.66 | 60.74 | 00:00:00 | | 2007-06-13 | 502,500 | 60.76 | 61.86 | 60.61 | 61.77 | 00:00:00 | | 2007-06-14 | 527,900 | 61.77 | 62.55 | 61.68 | 62.34 | 00:00:00 | | 2007-06-15 | 537,500 | 64.00 | 64.00 | 62.40 | 62.40 | 00:00:00 | | 2007-06-18 | 404,000 | 62.95 | 63.03 | 62.56 | 62.96 | 00:00:00 | | 2007-06-19 | 460,600 | 62.62 | 63.23 | 62.14 | 63.05 | 00:00:00 | | 2007-06-20 | 595,200 | 63.23 | 63.35 | 62.44 | 62.44 | 00:00:00 | | 2007-06-21 | 362,200 | 62.45 | 62.90 | 61.54 | 62.77 | 00:00:00 | | 2007-06-22 | 411,500 | 62.47 | 62.84 | 62.01 | 62.27 | 00:00:00 | | 2007-06-25 | 423,300 | 62.27 | 62.71 | 61.51 | 61.80 | 00:00:00 | | 2007-06-26 | 845,600 | 61.81 | 62.31 | 61.37 | 62.09 | 00:00:00 | | 2007-06-27 | 816,600 | 61.50 | 63.20 | 61.38 | 62.99 | 00:00:00 | | 2007-06-28 | 1,173,400 | 63.00 | 64.29 | 62.96 | 64.02 | 00:00:00 | | 2007-06-29 | 694,900 | 64.02 | 65.31 | 63.42 | 63.95 | 00:00:00 | | 2007-07-02 | 525,600 | 64.38 | 65.00 | 64.14 | 64.85 | 00:00:00 | | 2007-07-03 | 454,800 | 65.86 | 66.77 | 65.47 | 65.57 | 00:00:00 | | 2007-07-05 | 591,500 | 65.57 | 66.21 | 65.34 | 65.54 | 00:00:00 | | 2007-07-06 | 444,300 | 65.59 | 65.92 | 65.07 | 65.33 | 00:00:00 | | 2007-07-09 | 856,000 | 64.65 | 65.29 | 64.33 | 64.53 | 00:00:00 | | 2007-07-10 | 673,400 | 64.50 | 65.10 | 64.06 | 64.14 | 00:00:00 | | 2007-07-11 | 632,600 | 64.15 | 65.34 | 64.13 | 64.96 | 00:00:00 | | 2007-07-12 | 503,100 | 65.25 | 65.84 | 64.96 | 65.84 | 00:00:00 | | 2007-07-13 | 405,400 | 66.00 | 66.00 | 65.14 | 65.77 | 00:00:00 | | 2007-07-16 | 382,200 | 65.77 | 65.87 | 65.02 | 65.24 | 00:00:00 | | 2007-07-17 | 471,700 | 65.36 | 65.92 | 65.11 | 65.12 | 00:00:00 | | 2007-07-18 | 592,800 | 64.50 | 65.75 | 64.28 | 65.55 | 00:00:00 | | 2007-07-19 | 396,700 | 65.50 | 66.40 | 65.24 | 66.21 | 00:00:00 | | 2007-07-20 | 496,900 | 66.01 | 66.11 | 64.77 | 65.06 | 00:00:00 | | 2007-07-23 | 428,100 | 65.56 | 65.58 | 65.00 | 65.07 | 00:00:00 | | 2007-07-24 | 786,800 | 65.95 | 66.17 | 64.05 | 64.05 | 00:00:00 | | 2007-07-25 | 1,046,900 | 64.10 | 64.56 | 62.13 | 64.03 | 00:00:00 | | 2007-07-26 | 1,080,100 | 63.95 | 64.00 | 62.12 | 62.69 | 00:00:00 | | 2007-07-27 | 1,035,700 | 62.47 | 62.74 | 61.01 | 61.14 | 00:00:00 | | 2007-07-30 | 666,100 | 61.11 | 62.28 | 60.63 | 62.00 | 00:00:00 | | 2007-07-31 | 601,400 | 62.64 | 62.74 | 61.06 | 61.06 | 00:00:00 | | 2007-08-01 | 1,096,600 | 60.97 | 61.96 | 60.53 | 61.83 | 00:00:00 | | 2007-08-02 | 686,800 | 61.87 | 62.38 | 61.20 | 61.67 | 00:00:00 | | 2007-08-03 | 751,000 | 61.84 | 62.06 | 59.50 | 59.50 | 00:00:00 | | 2007-08-06 | 942,000 | 59.73 | 59.92 | 58.59 | 59.61 | 00:00:00 | | 2007-08-07 | 1,439,700 | 59.11 | 59.35 | 57.85 | 58.30 | 00:00:00 | | 2007-08-08 | 1,884,200 | 58.34 | 58.34 | 54.44 | 55.30 | 00:00:00 | | 2007-08-09 | 2,449,200 | 55.30 | 55.30 | 50.23 | 50.94 | 00:00:00 | | 2007-08-10 | 2,018,000 | 51.30 | 56.83 | 51.00 | 55.37 | 00:00:00 | | 2007-08-13 | 1,468,000 | 56.10 | 58.51 | 52.08 | 56.19 | 00:00:00 | | 2007-08-14 | 977,000 | 56.53 | 57.06 | 55.20 | 56.23 | 00:00:00 | | 2007-08-15 | 783,000 | 56.24 | 57.44 | 54.02 | 54.10 | 00:00:00 | | 2007-08-16 | 1,136,500 | 53.82 | 54.94 | 52.50 | 54.78 | 00:00:00 | | 2007-08-17 | 875,400 | 56.13 | 56.28 | 53.91 | 54.43 | 00:00:00 | | 2007-08-20 | 710,900 | 54.46 | 56.63 | 54.28 | 56.39 | 00:00:00 | | 2007-08-21 | 772,000 | 56.49 | 58.00 | 55.79 | 56.88 | 00:00:00 | | 2007-08-22 | 723,400 | 57.35 | 58.43 | 57.35 | 58.10 | 00:00:00 | | 2007-08-23 | 917,200 | 58.50 | 59.61 | 58.50 | 59.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
