|
 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 | | 2008-08-06 | 1,246,400 | 40.52 | 41.86 | 40.27 | 40.66 | 00:00:00 | | 2008-08-07 | 935,900 | 40.20 | 40.20 | 39.10 | 39.29 | 00:00:00 | | 2008-08-08 | 767,600 | 39.02 | 39.93 | 38.85 | 39.54 | 00:00:00 | | 2008-08-11 | 727,000 | 38.85 | 40.32 | 38.66 | 39.58 | 00:00:00 | | 2008-08-12 | 944,200 | 39.16 | 40.36 | 38.99 | 39.05 | 00:00:00 | | 2008-08-13 | 931,500 | 39.00 | 39.35 | 37.91 | 39.22 | 00:00:00 | | 2008-08-14 | 934,700 | 39.14 | 40.14 | 38.31 | 39.77 | 00:00:00 | | 2008-08-15 | 908,500 | 39.75 | 41.02 | 39.50 | 40.71 | 00:00:00 | | 2008-08-18 | 514,900 | 40.57 | 40.83 | 39.88 | 39.98 | 00:00:00 | | 2008-08-19 | 625,600 | 40.33 | 40.33 | 39.26 | 39.62 | 00:00:00 | | 2008-08-20 | 668,900 | 39.83 | 39.98 | 38.80 | 39.69 | 00:00:00 | | 2008-08-21 | 472,900 | 39.54 | 39.93 | 37.80 | 39.58 | 00:00:00 | | 2008-08-22 | 446,400 | 40.43 | 40.52 | 39.74 | 40.34 | 00:00:00 | | 2008-08-25 | 608,300 | 40.03 | 40.22 | 38.74 | 38.97 | 00:00:00 | | 2008-08-26 | 608,100 | 38.97 | 39.55 | 38.95 | 39.36 | 00:00:00 | | 2008-08-27 | 653,800 | 39.52 | 40.70 | 39.07 | 40.36 | 00:00:00 | | 2008-08-28 | 611,300 | 40.60 | 41.78 | 40.56 | 41.52 | 00:00:00 | | 2008-08-29 | 495,700 | 41.26 | 41.58 | 40.72 | 40.93 | 00:00:00 | | 2008-09-02 | 960,600 | 41.13 | 42.56 | 40.80 | 41.00 | 00:00:00 | | 2008-09-03 | 707,600 | 40.68 | 41.52 | 40.37 | 41.10 | 00:00:00 | | 2008-09-04 | 797,300 | 40.81 | 41.09 | 38.50 | 38.86 | 00:00:00 | | 2008-09-05 | 1,413,200 | 38.53 | 38.76 | 36.62 | 37.66 | 00:00:00 | | 2008-09-08 | 1,480,200 | 39.29 | 39.29 | 37.73 | 38.26 | 00:00:00 | | 2008-09-09 | 1,319,900 | 37.78 | 38.71 | 37.07 | 37.09 | 00:00:00 | | 2008-09-10 | 1,234,600 | 37.67 | 38.90 | 37.05 | 38.35 | 00:00:00 | | 2008-09-11 | 870,000 | 37.50 | 38.61 | 37.04 | 38.61 | 00:00:00 | | 2008-09-12 | 1,152,500 | 38.44 | 38.97 | 38.05 | 38.50 | 00:00:00 | | 2008-09-15 | 3,194,100 | 35.13 | 37.95 | 31.65 | 32.36 | 00:00:00 | | 2008-09-16 | 5,569,800 | 31.58 | 34.70 | 30.78 | 31.30 | 00:00:00 | | 2008-09-17 | 3,684,100 | 31.99 | 33.31 | 30.50 | 30.56 | 00:00:00 | | 2008-09-18 | 3,612,100 | 31.18 | 31.81 | 27.55 | 29.26 | 00:00:00 | | 2008-09-19 | 2,714,900 | 29.00 | 33.01 | 29.00 | 31.39 | 00:00:00 | | 2008-09-22 | 1,511,400 | 31.26 | 31.69 | 28.76 | 28.94 | 00:00:00 | | 2008-09-23 | 1,779,900 | 29.32 | 29.93 | 28.43 | 28.59 | 00:00:00 | | 2008-09-24 | 1,812,900 | 28.93 | 29.66 | 28.71 | 29.35 | 00:00:00 | | 2008-09-25 | 2,433,000 | 29.56 | 31.70 | 29.36 | 31.04 | 00:00:00 | | 2008-09-26 | 1,506,500 | 31.04 | 31.04 | 29.37 | 30.06 | 00:00:00 | | 2008-09-29 | 1,595,000 | 29.61 | 29.76 | 26.93 | 27.51 | 00:00:00 | | 2008-09-30 | 1,533,000 | 27.51 | 29.40 | 26.81 | 29.24 | 00:00:00 | | 2008-10-01 | 1,430,400 | 29.00 | 29.59 | 28.22 | 29.07 | 00:00:00 | | 2008-10-02 | 1,688,600 | 29.29 | 29.29 | 27.00 | 27.30 | 00:00:00 | | 2008-10-03 | 1,573,200 | 27.78 | 29.82 | 27.43 | 27.61 | 00:00:00 | | 2008-10-06 | 2,063,700 | 27.05 | 27.49 | 25.05 | 27.01 | 00:00:00 | | 2008-10-07 | 2,180,700 | 27.44 | 27.78 | 25.40 | 25.40 | 00:00:00 | | 2008-10-08 | 2,465,200 | 24.73 | 27.72 | 23.95 | 26.25 | 00:00:00 | | 2008-10-09 | 2,873,400 | 27.00 | 27.89 | 23.82 | 23.82 | 00:00:00 | | 2008-10-10 | 3,347,500 | 22.65 | 27.00 | 20.41 | 24.76 | 00:00:00 | | 2008-10-13 | 1,876,100 | 26.35 | 28.13 | 25.10 | 28.13 | 00:00:00 | | 2008-10-14 | 1,728,000 | 29.60 | 30.13 | 26.56 | 27.27 | 00:00:00 | | 2008-10-15 | 1,622,700 | 26.70 | 26.70 | 23.36 | 23.36 | 00:00:00 | | 2008-10-16 | 1,790,800 | 23.46 | 25.57 | 23.00 | 25.51 | 00:00:00 | | 2008-10-17 | 1,708,400 | 24.69 | 26.75 | 24.00 | 25.40 | 00:00:00 | | 2008-10-20 | 1,227,500 | 24.93 | 26.99 | 24.93 | 26.46 | 00:00:00 | | 2008-10-21 | 1,734,400 | 25.30 | 26.16 | 24.05 | 24.47 | 00:00:00 | | 2008-10-22 | 1,678,600 | 24.00 | 24.16 | 21.89 | 22.73 | 00:00:00 | | 2008-10-23 | 1,821,100 | 22.83 | 24.19 | 22.19 | 23.90 | 00:00:00 | | 2008-10-24 | 2,330,100 | 22.03 | 22.81 | 21.15 | 21.95 | 00:00:00 | | 2008-10-27 | 1,106,000 | 21.55 | 22.32 | 20.50 | 20.67 | 00:00:00 | | 2008-10-28 | 1,347,300 | 21.18 | 22.41 | 20.08 | 22.41 | 00:00:00 | | 2008-10-29 | 1,580,200 | 22.47 | 24.02 | 22.38 | 22.96 | 00:00:00 | | 2008-10-30 | 3,156,300 | 21.27 | 22.50 | 19.59 | 21.98 | 00:00:00 | | 2008-10-31 | 1,712,700 | 22.22 | 23.08 | 21.67 | 22.59 | 00:00:00 | | 2008-11-03 | 885,400 | 22.59 | 23.47 | 22.26 | 22.62 | 00:00:00 | | 2008-11-04 | 1,547,300 | 23.52 | 23.99 | 23.02 | 23.73 | 00:00:00 | | 2008-11-05 | 2,039,200 | 23.41 | 23.41 | 21.31 | 21.48 | 00:00:00 | | 2008-11-06 | 1,494,800 | 21.35 | 21.88 | 19.84 | 19.93 | 00:00:00 | | 2008-11-07 | 942,300 | 20.05 | 20.95 | 19.67 | 20.41 | 00:00:00 | | 2008-11-10 | 832,500 | 21.10 | 21.78 | 19.70 | 20.02 | 00:00:00 | | 2008-11-11 | 1,776,700 | 19.71 | 19.78 | 17.79 | 19.15 | 00:00:00 | | 2008-11-12 | 2,081,500 | 18.70 | 18.77 | 17.28 | 17.30 | 00:00:00 | | 2008-11-13 | 11,844,500 | 17.40 | 18.49 | 16.73 | 17.90 | 00:00:00 | | 2008-11-14 | 3,565,000 | 16.74 | 17.99 | 16.74 | 17.28 | 00:00:00 | | 2008-11-17 | 2,621,100 | 17.13 | 17.78 | 16.61 | 16.68 | 00:00:00 | | 2008-11-18 | 4,736,100 | 16.72 | 16.85 | 14.63 | 15.61 | 00:00:00 | | 2008-11-19 | 2,271,000 | 15.63 | 16.20 | 14.24 | 14.32 | 00:00:00 | | 2008-11-20 | 3,414,800 | 14.02 | 14.02 | 10.68 | 10.72 | 00:00:00 | | 2008-11-21 | 2,827,600 | 11.99 | 11.99 | 10.43 | 10.90 | 00:00:00 | | 2008-11-24 | 4,275,000 | 10.99 | 11.22 | 9.17 | 9.56 | 00:00:00 | | 2008-11-25 | 3,432,800 | 9.95 | 9.95 | 8.67 | 9.07 | 00:00:00 | | 2008-11-26 | 3,822,900 | 8.68 | 9.77 | 8.02 | 9.54 | 00:00:00 | | 2008-11-28 | 735,900 | 9.49 | 9.99 | 9.23 | 9.55 | 00:00:00 | | 2008-12-01 | 2,892,700 | 9.43 | 9.43 | 8.02 | 8.03 | 00:00:00 | | 2008-12-02 | 2,895,200 | 8.11 | 8.90 | 8.10 | 8.85 | 00:00:00 | | 2008-12-03 | 2,735,400 | 8.70 | 9.08 | 8.21 | 8.97 | 00:00:00 | | 2008-12-04 | 2,031,000 | 8.82 | 9.08 | 8.40 | 8.55 | 00:00:00 | | 2008-12-05 | 2,310,300 | 8.48 | 8.93 | 8.05 | 8.86 | 00:00:00 | | 2008-12-08 | 2,504,000 | 9.10 | 9.51 | 8.90 | 9.07 | 00:00:00 | | 2008-12-09 | 2,185,100 | 9.21 | 9.40 | 8.76 | 9.02 | 00:00:00 | | 2008-12-10 | 1,949,800 | 9.11 | 9.50 | 9.03 | 9.30 | 00:00:00 | | 2008-12-11 | 1,637,500 | 9.31 | 9.50 | 8.62 | 8.75 | 00:00:00 | | 2008-12-12 | 2,457,200 | 8.70 | 10.00 | 8.50 | 9.42 | 00:00:00 | | 2008-12-15 | 2,528,400 | 9.63 | 10.34 | 9.57 | 10.18 | 00:00:00 | | 2008-12-16 | 1,727,300 | 10.22 | 10.98 | 10.05 | 10.67 | 00:00:00 | | 2008-12-17 | 1,900,400 | 10.50 | 11.04 | 10.30 | 10.84 | 00:00:00 | | 2008-12-18 | 2,683,500 | 11.10 | 11.79 | 10.68 | 11.50 | 00:00:00 | | 2008-12-19 | 2,379,800 | 11.53 | 11.70 | 11.27 | 11.60 | 00:00:00 | | 2008-12-22 | 1,334,100 | 11.60 | 11.68 | 10.26 | 10.58 | 00:00:00 | | 2008-12-23 | 905,000 | 10.94 | 10.94 | 10.20 | 10.29 | 00:00:00 | | 2008-12-24 | 398,600 | 10.37 | 10.56 | 10.01 | 10.12 | 00:00:00 | | 2008-12-26 | 793,200 | 10.20 | 10.28 | 9.80 | 9.95 | 00:00:00 | | 2008-12-29 | 837,600 | 9.91 | 9.95 | 9.30 | 9.52 | 00:00:00 | | 2008-12-30 | 1,258,400 | 9.48 | 9.80 | 9.33 | 9.62 | 00:00:00 | | 2008-12-31 | 1,251,700 | 9.63 | 10.68 | 9.63 | 10.51 | 00:00:00 | | 2009-01-02 | 1,000,000 | 10.55 | 11.06 | 10.32 | 11.02 | 00:00:00 | | 2009-01-05 | 1,373,200 | 11.07 | 11.07 | 10.50 | 10.74 | 00:00:00 | | 2009-01-06 | 1,933,300 | 10.87 | 12.06 | 10.87 | 11.94 | 00:00:00 | | 2009-01-07 | 1,470,400 | 11.60 | 11.80 | 11.21 | 11.35 | 00:00:00 | | 2009-01-08 | 1,544,400 | 11.32 | 11.92 | 11.05 | 11.82 | 00:00:00 | | 2009-01-09 | 1,441,000 | 11.85 | 12.26 | 11.77 | 11.83 | 00:00:00 | | 2009-01-12 | 2,159,100 | 11.30 | 11.30 | 10.30 | 10.48 | 00:00:00 | | 2009-01-13 | 1,867,100 | 10.46 | 10.60 | 10.05 | 10.35 | 00:00:00 | | 2009-01-14 | 1,656,900 | 10.44 | 10.44 | 9.76 | 9.88 | 00:00:00 | | 2009-01-15 | 1,992,200 | 9.91 | 10.10 | 9.08 | 9.98 | 00:00:00 | | 2009-01-16 | 1,185,600 | 10.12 | 10.20 | 9.44 | 10.01 | 00:00:00 | | 2009-01-20 | 1,744,900 | 10.19 | 10.19 | 9.01 | 9.11 | 00:00:00 | | 2009-01-21 | 1,506,900 | 9.21 | 9.81 | 9.15 | 9.81 | 00:00:00 | | 2009-01-22 | 1,336,800 | 9.65 | 9.65 | 9.08 | 9.33 | 00:00:00 | | 2009-01-23 | 1,373,400 | 9.16 | 9.91 | 9.06 | 9.72 | 00:00:00 | | 2009-01-26 | 1,259,400 | 9.91 | 10.01 | 9.28 | 9.51 | 00:00:00 | | 2009-01-27 | 2,095,100 | 9.16 | 9.74 | 8.89 | 9.56 | 00:00:00 | | 2009-01-28 | 2,779,800 | 9.94 | 9.94 | 9.12 | 9.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
