|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 679,500 | 45.77 | 46.14 | 45.03 | 45.17 | 00:00:00 | | 2008-02-15 | 499,700 | 45.12 | 45.20 | 44.44 | 45.11 | 00:00:00 | | 2008-02-19 | 752,200 | 45.50 | 47.00 | 45.44 | 46.19 | 00:00:00 | | 2008-02-20 | 705,000 | 46.19 | 46.57 | 45.50 | 46.42 | 00:00:00 | | 2008-02-21 | 551,200 | 48.31 | 48.31 | 45.75 | 45.84 | 00:00:00 | | 2008-02-22 | 574,900 | 46.00 | 46.50 | 45.25 | 46.45 | 00:00:00 | | 2008-02-25 | 670,700 | 46.29 | 46.64 | 45.32 | 46.43 | 00:00:00 | | 2008-02-26 | 498,200 | 45.84 | 46.90 | 45.84 | 46.48 | 00:00:00 | | 2008-02-27 | 634,300 | 46.07 | 46.77 | 45.83 | 46.02 | 00:00:00 | | 2008-02-28 | 381,800 | 45.79 | 45.98 | 45.22 | 45.67 | 00:00:00 | | 2008-02-29 | 602,400 | 44.89 | 45.29 | 43.92 | 44.17 | 00:00:00 | | 2008-03-03 | 511,200 | 44.44 | 44.54 | 43.85 | 44.44 | 00:00:00 | | 2008-03-04 | 636,500 | 44.38 | 44.45 | 43.05 | 43.89 | 00:00:00 | | 2008-03-05 | 1,311,700 | 44.17 | 45.86 | 43.89 | 45.50 | 00:00:00 | | 2008-03-06 | 1,020,800 | 45.10 | 45.32 | 44.15 | 44.56 | 00:00:00 | | 2008-03-07 | 1,149,700 | 44.30 | 44.80 | 43.82 | 44.20 | 00:00:00 | | 2008-03-10 | 1,090,100 | 43.96 | 44.57 | 43.17 | 43.36 | 00:00:00 | | 2008-03-11 | 1,004,200 | 44.85 | 46.00 | 44.27 | 46.00 | 00:00:00 | | 2008-03-12 | 707,400 | 46.01 | 47.00 | 45.77 | 46.15 | 00:00:00 | | 2008-03-13 | 897,600 | 45.75 | 47.29 | 45.33 | 47.11 | 00:00:00 | | 2008-03-14 | 956,400 | 47.04 | 47.50 | 45.76 | 46.78 | 00:00:00 | | 2008-03-17 | 1,516,200 | 48.64 | 49.50 | 47.12 | 48.84 | 00:00:00 | | 2008-03-18 | 1,032,400 | 49.68 | 49.68 | 47.50 | 48.67 | 00:00:00 | | 2008-03-19 | 891,100 | 49.17 | 49.17 | 46.72 | 46.72 | 00:00:00 | | 2008-03-20 | 917,100 | 45.03 | 47.85 | 45.03 | 46.78 | 00:00:00 | | 2008-03-24 | 617,600 | 46.81 | 48.62 | 46.81 | 48.01 | 00:00:00 | | 2008-03-25 | 2,451,300 | 48.41 | 49.88 | 47.80 | 49.75 | 00:00:00 | | 2008-03-26 | 677,000 | 49.60 | 49.75 | 48.56 | 48.68 | 00:00:00 | | 2008-03-27 | 604,700 | 48.68 | 48.76 | 47.58 | 47.58 | 00:00:00 | | 2008-03-28 | 557,000 | 47.90 | 47.91 | 46.96 | 47.09 | 00:00:00 | | 2008-03-31 | 560,900 | 46.60 | 47.78 | 46.60 | 47.30 | 00:00:00 | | 2008-04-01 | 1,163,700 | 48.12 | 48.71 | 47.01 | 48.31 | 00:00:00 | | 2008-04-02 | 1,048,700 | 48.23 | 48.80 | 47.97 | 48.61 | 00:00:00 | | 2008-04-03 | 682,500 | 48.16 | 49.90 | 48.16 | 49.28 | 00:00:00 | | 2008-04-04 | 1,211,500 | 49.82 | 52.01 | 49.27 | 51.25 | 00:00:00 | | 2008-04-07 | 1,033,400 | 52.00 | 52.55 | 51.37 | 51.59 | 00:00:00 | | 2008-04-08 | 1,917,800 | 51.55 | 52.37 | 51.40 | 52.24 | 00:00:00 | | 2008-04-09 | 465,200 | 52.49 | 52.66 | 50.95 | 51.16 | 00:00:00 | | 2008-04-10 | 504,300 | 50.95 | 51.36 | 50.42 | 51.17 | 00:00:00 | | 2008-04-11 | 411,300 | 50.71 | 51.44 | 50.49 | 50.63 | 00:00:00 | | 2008-04-14 | 414,900 | 50.87 | 51.63 | 50.67 | 51.01 | 00:00:00 | | 2008-04-15 | 519,900 | 51.35 | 52.05 | 50.57 | 51.35 | 00:00:00 | | 2008-04-16 | 724,600 | 51.54 | 53.10 | 51.49 | 53.05 | 00:00:00 | | 2008-04-17 | 565,800 | 53.04 | 53.34 | 51.94 | 52.87 | 00:00:00 | | 2008-04-18 | 465,300 | 53.34 | 53.97 | 53.20 | 53.64 | 00:00:00 | | 2008-04-21 | 549,900 | 53.29 | 53.73 | 52.55 | 53.10 | 00:00:00 | | 2008-04-22 | 807,800 | 53.00 | 53.00 | 50.45 | 51.37 | 00:00:00 | | 2008-04-23 | 655,100 | 51.26 | 51.50 | 50.48 | 50.61 | 00:00:00 | | 2008-04-24 | 452,300 | 50.81 | 51.37 | 49.70 | 50.78 | 00:00:00 | | 2008-04-25 | 472,100 | 51.16 | 52.64 | 50.98 | 52.50 | 00:00:00 | | 2008-04-28 | 539,900 | 53.13 | 53.13 | 52.04 | 52.31 | 00:00:00 | | 2008-04-29 | 1,501,300 | 53.32 | 54.84 | 53.32 | 53.82 | 00:00:00 | | 2008-04-30 | 925,700 | 54.81 | 54.85 | 52.84 | 53.02 | 00:00:00 | | 2008-05-01 | 1,004,900 | 53.22 | 54.40 | 52.75 | 54.36 | 00:00:00 | | 2008-05-02 | 805,000 | 54.48 | 54.97 | 53.24 | 54.05 | 00:00:00 | | 2008-05-05 | 486,400 | 54.26 | 55.30 | 53.91 | 55.30 | 00:00:00 | | 2008-05-06 | 477,900 | 55.30 | 56.03 | 54.96 | 55.92 | 00:00:00 | | 2008-05-07 | 783,600 | 56.40 | 56.42 | 55.82 | 56.10 | 00:00:00 | | 2008-05-08 | 533,100 | 56.56 | 56.57 | 55.94 | 56.57 | 00:00:00 | | 2008-05-09 | 637,700 | 56.48 | 56.48 | 55.13 | 56.25 | 00:00:00 | | 2008-05-12 | 390,800 | 56.10 | 57.49 | 56.10 | 57.38 | 00:00:00 | | 2008-05-13 | 518,600 | 57.89 | 57.89 | 56.15 | 56.94 | 00:00:00 | | 2008-05-14 | 624,600 | 57.30 | 58.24 | 56.94 | 57.80 | 00:00:00 | | 2008-05-15 | 575,700 | 58.28 | 58.28 | 57.14 | 57.75 | 00:00:00 | | 2008-05-16 | 444,800 | 57.80 | 58.01 | 56.89 | 58.00 | 00:00:00 | | 2008-05-19 | 462,300 | 58.10 | 58.18 | 57.46 | 57.75 | 00:00:00 | | 2008-05-20 | 509,500 | 57.40 | 57.46 | 56.88 | 57.32 | 00:00:00 | | 2008-05-21 | 572,100 | 57.31 | 57.80 | 56.25 | 56.87 | 00:00:00 | | 2008-05-22 | 1,139,200 | 55.49 | 55.76 | 54.29 | 54.97 | 00:00:00 | | 2008-05-23 | 738,100 | 54.63 | 54.95 | 53.30 | 54.25 | 00:00:00 | | 2008-05-27 | 663,500 | 53.93 | 55.38 | 53.91 | 55.33 | 00:00:00 | | 2008-05-28 | 1,039,100 | 55.39 | 58.19 | 55.17 | 58.19 | 00:00:00 | | 2008-05-29 | 899,400 | 58.26 | 58.58 | 57.49 | 58.28 | 00:00:00 | | 2008-05-30 | 2,041,000 | 55.68 | 56.20 | 53.40 | 53.67 | 00:00:00 | | 2008-06-02 | 721,900 | 53.56 | 54.25 | 53.41 | 54.03 | 00:00:00 | | 2008-06-03 | 927,000 | 54.62 | 54.89 | 53.82 | 54.44 | 00:00:00 | | 2008-06-04 | 914,200 | 54.41 | 56.73 | 53.82 | 55.74 | 00:00:00 | | 2008-06-05 | 467,200 | 56.19 | 56.98 | 56.05 | 56.97 | 00:00:00 | | 2008-06-06 | 659,300 | 57.00 | 57.48 | 55.54 | 55.58 | 00:00:00 | | 2008-06-09 | 801,000 | 55.78 | 56.22 | 54.68 | 55.32 | 00:00:00 | | 2008-06-10 | 915,300 | 54.50 | 54.68 | 53.05 | 53.53 | 00:00:00 | | 2008-06-11 | 690,600 | 53.01 | 53.57 | 51.79 | 51.79 | 00:00:00 | | 2008-06-12 | 521,000 | 52.03 | 53.14 | 52.02 | 52.65 | 00:00:00 | | 2008-06-13 | 528,200 | 53.20 | 54.22 | 53.02 | 53.92 | 00:00:00 | | 2008-06-16 | 447,000 | 53.66 | 54.66 | 53.43 | 54.26 | 00:00:00 | | 2008-06-17 | 797,600 | 54.85 | 54.90 | 53.74 | 54.06 | 00:00:00 | | 2008-06-18 | 1,097,900 | 53.76 | 53.76 | 51.34 | 51.90 | 00:00:00 | | 2008-06-19 | 1,153,500 | 52.25 | 53.73 | 52.20 | 53.34 | 00:00:00 | | 2008-06-20 | 1,064,000 | 52.44 | 52.80 | 50.38 | 50.55 | 00:00:00 | | 2008-06-23 | 832,100 | 50.94 | 51.25 | 50.25 | 50.66 | 00:00:00 | | 2008-06-24 | 1,292,200 | 50.16 | 50.16 | 48.21 | 48.21 | 00:00:00 | | 2008-06-25 | 1,834,200 | 49.60 | 53.23 | 49.48 | 52.67 | 00:00:00 | | 2008-06-26 | 1,394,200 | 52.53 | 52.53 | 49.82 | 49.91 | 00:00:00 | | 2008-06-27 | 1,374,800 | 50.25 | 50.49 | 49.00 | 49.17 | 00:00:00 | | 2008-06-30 | 679,800 | 49.16 | 49.16 | 48.16 | 48.20 | 00:00:00 | | 2008-07-01 | 880,800 | 47.75 | 48.68 | 47.07 | 48.59 | 00:00:00 | | 2008-07-02 | 1,013,100 | 48.78 | 48.97 | 46.12 | 46.23 | 00:00:00 | | 2008-07-03 | 538,700 | 46.52 | 47.22 | 45.61 | 46.77 | 00:00:00 | | 2008-07-07 | 953,000 | 46.62 | 47.79 | 45.71 | 46.28 | 00:00:00 | | 2008-07-08 | 994,700 | 45.95 | 47.43 | 45.84 | 47.11 | 00:00:00 | | 2008-07-09 | 948,200 | 47.97 | 48.68 | 46.78 | 46.95 | 00:00:00 | | 2008-07-10 | 1,086,800 | 47.41 | 48.64 | 46.73 | 47.41 | 00:00:00 | | 2008-07-11 | 4,126,700 | 44.00 | 45.44 | 39.34 | 41.10 | 00:00:00 | | 2008-07-14 | 1,917,300 | 40.79 | 42.09 | 40.52 | 41.12 | 00:00:00 | | 2008-07-15 | 2,417,100 | 40.59 | 40.60 | 37.94 | 38.05 | 00:00:00 | | 2008-07-16 | 2,200,900 | 37.76 | 38.73 | 37.06 | 38.55 | 00:00:00 | | 2008-07-17 | 1,795,000 | 40.56 | 40.58 | 38.02 | 40.18 | 00:00:00 | | 2008-07-18 | 1,618,600 | 40.29 | 40.73 | 39.26 | 39.82 | 00:00:00 | | 2008-07-21 | 971,000 | 40.05 | 40.71 | 39.41 | 40.57 | 00:00:00 | | 2008-07-22 | 1,292,700 | 39.90 | 40.89 | 39.57 | 40.82 | 00:00:00 | | 2008-07-23 | 1,213,100 | 40.86 | 42.15 | 40.81 | 41.73 | 00:00:00 | | 2008-07-24 | 1,514,100 | 43.50 | 43.50 | 40.74 | 40.96 | 00:00:00 | | 2008-07-25 | 1,168,500 | 41.17 | 41.42 | 39.07 | 40.83 | 00:00:00 | | 2008-07-28 | 915,700 | 41.18 | 42.12 | 40.76 | 40.88 | 00:00:00 | | 2008-07-29 | 869,400 | 40.63 | 41.81 | 40.24 | 41.63 | 00:00:00 | | 2008-07-30 | 1,090,000 | 41.79 | 42.60 | 41.45 | 42.33 | 00:00:00 | | 2008-07-31 | 1,012,300 | 42.40 | 42.56 | 41.12 | 41.77 | 00:00:00 | | 2008-08-01 | 800,300 | 42.19 | 42.30 | 41.31 | 41.74 | 00:00:00 | | 2008-08-04 | 999,500 | 41.86 | 42.09 | 38.85 | 39.00 | 00:00:00 | | 2008-08-05 | 1,115,300 | 38.91 | 40.79 | 38.56 | 40.52 | 00:00:00 | | 2008-08-06 | 1,246,400 | 40.52 | 41.86 | 40.27 | 40.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
