|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 917,200 | 58.50 | 59.61 | 58.50 | 59.31 | 00:00:00 | | 2007-08-24 | 612,500 | 59.40 | 60.50 | 59.13 | 60.30 | 00:00:00 | | 2007-08-27 | 600,500 | 60.05 | 60.05 | 58.67 | 58.95 | 00:00:00 | | 2007-08-28 | 631,800 | 58.71 | 59.09 | 58.47 | 58.53 | 00:00:00 | | 2007-08-29 | 547,000 | 58.69 | 59.50 | 58.25 | 59.50 | 00:00:00 | | 2007-08-30 | 524,100 | 58.74 | 59.50 | 58.66 | 59.21 | 00:00:00 | | 2007-08-31 | 488,100 | 59.72 | 60.29 | 59.35 | 59.79 | 00:00:00 | | 2007-09-04 | 536,700 | 59.91 | 60.57 | 59.29 | 60.13 | 00:00:00 | | 2007-09-05 | 659,300 | 59.51 | 60.45 | 59.07 | 60.32 | 00:00:00 | | 2007-09-06 | 635,700 | 60.36 | 60.45 | 59.71 | 60.04 | 00:00:00 | | 2007-09-07 | 802,400 | 59.50 | 59.67 | 58.50 | 58.84 | 00:00:00 | | 2007-09-10 | 952,800 | 58.89 | 59.00 | 57.17 | 57.34 | 00:00:00 | | 2007-09-11 | 627,100 | 57.68 | 58.59 | 57.65 | 58.56 | 00:00:00 | | 2007-09-12 | 642,100 | 58.56 | 59.43 | 58.25 | 58.94 | 00:00:00 | | 2007-09-13 | 459,900 | 59.49 | 59.86 | 59.27 | 59.44 | 00:00:00 | | 2007-09-14 | 418,300 | 58.92 | 60.09 | 58.80 | 59.98 | 00:00:00 | | 2007-09-17 | 848,800 | 59.87 | 60.61 | 59.67 | 60.13 | 00:00:00 | | 2007-09-18 | 1,102,900 | 60.33 | 62.94 | 60.33 | 62.94 | 00:00:00 | | 2007-09-19 | 1,267,400 | 63.07 | 63.25 | 62.01 | 62.67 | 00:00:00 | | 2007-09-20 | 508,000 | 62.49 | 63.00 | 62.34 | 62.55 | 00:00:00 | | 2007-09-21 | 1,212,500 | 62.83 | 62.90 | 61.63 | 61.96 | 00:00:00 | | 2007-09-24 | 978,600 | 61.75 | 61.94 | 60.71 | 61.30 | 00:00:00 | | 2007-09-25 | 1,592,800 | 59.66 | 60.77 | 58.26 | 60.63 | 00:00:00 | | 2007-09-26 | 1,401,800 | 60.88 | 60.88 | 59.44 | 60.21 | 00:00:00 | | 2007-09-27 | 1,810,000 | 60.21 | 61.41 | 59.38 | 60.61 | 00:00:00 | | 2007-09-28 | 1,210,100 | 60.61 | 60.93 | 60.00 | 60.21 | 00:00:00 | | 2007-10-01 | 754,700 | 60.08 | 61.40 | 60.02 | 61.37 | 00:00:00 | | 2007-10-02 | 626,300 | 61.44 | 62.09 | 61.22 | 62.00 | 00:00:00 | | 2007-10-03 | 689,100 | 61.90 | 61.90 | 61.13 | 61.46 | 00:00:00 | | 2007-10-04 | 496,800 | 61.74 | 61.75 | 61.03 | 61.37 | 00:00:00 | | 2007-10-05 | 1,658,500 | 62.14 | 65.50 | 62.00 | 65.10 | 00:00:00 | | 2007-10-08 | 644,800 | 64.89 | 65.21 | 64.09 | 64.30 | 00:00:00 | | 2007-10-09 | 757,400 | 64.65 | 66.40 | 64.60 | 66.26 | 00:00:00 | | 2007-10-10 | 1,122,900 | 66.59 | 67.00 | 65.19 | 66.32 | 00:00:00 | | 2007-10-11 | 1,707,000 | 66.90 | 68.99 | 66.76 | 67.41 | 00:00:00 | | 2007-10-12 | 870,600 | 67.32 | 67.49 | 65.85 | 66.50 | 00:00:00 | | 2007-10-15 | 729,300 | 66.57 | 66.90 | 64.96 | 65.36 | 00:00:00 | | 2007-10-16 | 608,500 | 64.95 | 65.35 | 64.30 | 64.85 | 00:00:00 | | 2007-10-17 | 550,500 | 65.45 | 65.45 | 63.80 | 64.45 | 00:00:00 | | 2007-10-18 | 347,700 | 64.29 | 64.91 | 63.75 | 64.43 | 00:00:00 | | 2007-10-19 | 664,300 | 63.76 | 64.14 | 63.27 | 63.27 | 00:00:00 | | 2007-10-22 | 1,476,100 | 60.30 | 62.49 | 60.25 | 61.42 | 00:00:00 | | 2007-10-23 | 788,700 | 61.41 | 62.23 | 60.48 | 61.48 | 00:00:00 | | 2007-10-24 | 782,300 | 61.28 | 61.34 | 59.83 | 61.03 | 00:00:00 | | 2007-10-25 | 592,100 | 61.07 | 61.07 | 59.71 | 60.63 | 00:00:00 | | 2007-10-26 | 601,200 | 61.19 | 61.62 | 60.35 | 61.19 | 00:00:00 | | 2007-10-29 | 887,400 | 60.92 | 61.19 | 58.59 | 59.44 | 00:00:00 | | 2007-10-30 | 942,700 | 58.79 | 59.57 | 58.68 | 58.88 | 00:00:00 | | 2007-10-31 | 821,800 | 59.44 | 59.56 | 57.95 | 58.72 | 00:00:00 | | 2007-11-01 | 905,500 | 57.81 | 57.99 | 55.89 | 55.96 | 00:00:00 | | 2007-11-02 | 1,200,200 | 56.40 | 56.95 | 54.66 | 56.44 | 00:00:00 | | 2007-11-05 | 1,011,300 | 56.07 | 56.23 | 55.15 | 55.61 | 00:00:00 | | 2007-11-06 | 672,800 | 55.57 | 55.96 | 55.20 | 55.58 | 00:00:00 | | 2007-11-07 | 903,600 | 54.54 | 55.74 | 53.97 | 53.97 | 00:00:00 | | 2007-11-08 | 1,151,100 | 54.23 | 55.77 | 54.15 | 55.53 | 00:00:00 | | 2007-11-09 | 928,500 | 55.00 | 56.70 | 54.96 | 55.42 | 00:00:00 | | 2007-11-12 | 987,700 | 55.20 | 55.40 | 52.81 | 52.87 | 00:00:00 | | 2007-11-13 | 996,700 | 52.81 | 54.75 | 52.62 | 53.25 | 00:00:00 | | 2007-11-14 | 989,000 | 53.31 | 54.17 | 53.13 | 53.33 | 00:00:00 | | 2007-11-15 | 1,032,700 | 52.96 | 53.20 | 50.72 | 51.11 | 00:00:00 | | 2007-11-16 | 944,800 | 51.30 | 51.49 | 50.40 | 50.93 | 00:00:00 | | 2007-11-19 | 952,300 | 50.57 | 50.85 | 48.86 | 48.99 | 00:00:00 | | 2007-11-20 | 1,009,500 | 48.99 | 49.68 | 48.29 | 49.38 | 00:00:00 | | 2007-11-21 | 713,400 | 48.66 | 48.92 | 47.88 | 48.26 | 00:00:00 | | 2007-11-23 | 311,600 | 48.39 | 48.48 | 47.40 | 48.15 | 00:00:00 | | 2007-11-26 | 795,000 | 48.06 | 48.91 | 47.17 | 47.17 | 00:00:00 | | 2007-11-27 | 1,097,000 | 47.32 | 47.74 | 46.56 | 46.91 | 00:00:00 | | 2007-11-28 | 951,300 | 47.21 | 48.93 | 47.21 | 48.93 | 00:00:00 | | 2007-11-29 | 639,600 | 48.50 | 49.02 | 48.34 | 48.81 | 00:00:00 | | 2007-11-30 | 996,400 | 49.53 | 49.92 | 48.75 | 49.24 | 00:00:00 | | 2007-12-03 | 745,900 | 49.16 | 49.98 | 48.71 | 49.00 | 00:00:00 | | 2007-12-04 | 930,800 | 48.74 | 48.92 | 47.62 | 47.68 | 00:00:00 | | 2007-12-05 | 925,800 | 45.98 | 49.20 | 45.98 | 48.36 | 00:00:00 | | 2007-12-06 | 1,031,100 | 48.34 | 49.29 | 48.11 | 49.28 | 00:00:00 | | 2007-12-07 | 705,400 | 49.52 | 49.70 | 49.05 | 49.44 | 00:00:00 | | 2007-12-10 | 567,400 | 49.44 | 50.50 | 49.14 | 50.23 | 00:00:00 | | 2007-12-11 | 1,117,600 | 50.24 | 50.33 | 48.88 | 49.00 | 00:00:00 | | 2007-12-12 | 1,028,600 | 50.18 | 50.46 | 48.75 | 49.58 | 00:00:00 | | 2007-12-13 | 1,041,600 | 49.67 | 49.67 | 48.18 | 49.09 | 00:00:00 | | 2007-12-14 | 718,300 | 48.69 | 49.01 | 47.75 | 47.94 | 00:00:00 | | 2007-12-17 | 828,800 | 47.64 | 47.64 | 46.89 | 46.89 | 00:00:00 | | 2007-12-18 | 786,200 | 47.22 | 47.38 | 46.39 | 47.23 | 00:00:00 | | 2007-12-19 | 505,000 | 47.14 | 47.20 | 46.31 | 46.71 | 00:00:00 | | 2007-12-20 | 818,000 | 47.00 | 47.02 | 45.79 | 46.54 | 00:00:00 | | 2007-12-21 | 693,700 | 47.25 | 47.67 | 46.87 | 47.19 | 00:00:00 | | 2007-12-24 | 138,100 | 47.19 | 47.76 | 47.17 | 47.53 | 00:00:00 | | 2007-12-26 | 312,200 | 47.37 | 47.37 | 46.91 | 47.19 | 00:00:00 | | 2007-12-27 | 450,500 | 47.18 | 47.25 | 46.15 | 46.53 | 00:00:00 | | 2007-12-28 | 541,300 | 46.41 | 47.28 | 46.41 | 47.18 | 00:00:00 | | 2007-12-31 | 542,700 | 46.89 | 47.94 | 46.72 | 47.43 | 00:00:00 | | 2008-01-02 | 609,300 | 47.45 | 48.32 | 46.89 | 46.94 | 00:00:00 | | 2008-01-03 | 822,100 | 47.00 | 47.20 | 46.00 | 46.13 | 00:00:00 | | 2008-01-04 | 765,400 | 45.65 | 45.80 | 44.88 | 44.90 | 00:00:00 | | 2008-01-07 | 990,800 | 45.26 | 45.45 | 44.07 | 45.34 | 00:00:00 | | 2008-01-08 | 764,200 | 45.20 | 45.50 | 43.59 | 43.75 | 00:00:00 | | 2008-01-09 | 988,200 | 43.70 | 44.39 | 43.25 | 44.39 | 00:00:00 | | 2008-01-10 | 1,183,900 | 43.90 | 45.97 | 43.50 | 45.49 | 00:00:00 | | 2008-01-11 | 1,062,000 | 45.01 | 45.39 | 44.56 | 45.03 | 00:00:00 | | 2008-01-14 | 638,100 | 45.26 | 45.67 | 44.64 | 45.64 | 00:00:00 | | 2008-01-15 | 938,700 | 45.18 | 45.57 | 44.57 | 44.88 | 00:00:00 | | 2008-01-16 | 821,800 | 45.00 | 45.13 | 44.05 | 44.19 | 00:00:00 | | 2008-01-17 | 1,132,300 | 44.41 | 44.41 | 42.04 | 42.08 | 00:00:00 | | 2008-01-18 | 993,400 | 42.10 | 42.93 | 41.55 | 42.20 | 00:00:00 | | 2008-01-22 | 966,500 | 40.51 | 43.22 | 39.82 | 42.80 | 00:00:00 | | 2008-01-23 | 993,100 | 41.29 | 44.50 | 41.00 | 44.40 | 00:00:00 | | 2008-01-24 | 731,200 | 44.96 | 45.00 | 43.56 | 43.89 | 00:00:00 | | 2008-01-25 | 747,100 | 44.01 | 44.63 | 43.00 | 43.34 | 00:00:00 | | 2008-01-28 | 1,341,800 | 43.00 | 43.59 | 42.13 | 43.32 | 00:00:00 | | 2008-01-29 | 895,700 | 43.68 | 44.17 | 43.02 | 43.60 | 00:00:00 | | 2008-01-30 | 1,133,400 | 43.50 | 45.50 | 43.11 | 44.31 | 00:00:00 | | 2008-01-31 | 811,800 | 43.70 | 45.91 | 43.50 | 45.53 | 00:00:00 | | 2008-02-01 | 711,000 | 45.52 | 47.29 | 45.37 | 47.09 | 00:00:00 | | 2008-02-04 | 672,100 | 47.10 | 47.24 | 45.91 | 45.93 | 00:00:00 | | 2008-02-05 | 592,700 | 45.03 | 46.07 | 44.87 | 44.90 | 00:00:00 | | 2008-02-06 | 840,900 | 44.91 | 45.49 | 44.16 | 44.38 | 00:00:00 | | 2008-02-07 | 603,200 | 44.01 | 45.20 | 43.96 | 44.65 | 00:00:00 | | 2008-02-08 | 497,200 | 44.32 | 45.49 | 44.32 | 45.11 | 00:00:00 | | 2008-02-11 | 431,000 | 45.18 | 45.49 | 44.46 | 45.10 | 00:00:00 | | 2008-02-12 | 683,600 | 45.18 | 46.36 | 45.09 | 45.66 | 00:00:00 | | 2008-02-13 | 470,800 | 46.44 | 46.56 | 45.45 | 45.83 | 00:00:00 | | 2008-02-14 | 679,500 | 45.77 | 46.14 | 45.03 | 45.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
