|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2000-06-23 | 189,400 | 36.00 | 37.06 | 36.00 | 36.88 | 00:00:00 | 2000-06-26 | 212,600 | 37.00 | 37.00 | 35.63 | 35.88 | 00:00:00 | 2000-06-27 | 172,500 | 35.63 | 36.13 | 35.56 | 35.75 | 00:00:00 | 2000-06-28 | 150,100 | 35.75 | 36.00 | 35.31 | 35.91 | 00:00:00 | 2000-06-29 | 213,900 | 35.88 | 35.88 | 35.19 | 35.50 | 00:00:00 | 2000-06-30 | 266,900 | 35.13 | 35.69 | 35.06 | 35.06 | 00:00:00 | 2000-07-03 | 186,900 | 35.06 | 36.25 | 35.00 | 36.25 | 00:00:00 | 2000-07-05 | 215,000 | 36.69 | 36.69 | 35.13 | 35.31 | 00:00:00 | 2000-07-06 | 177,000 | 35.06 | 35.50 | 34.75 | 35.25 | 00:00:00 | 2000-07-07 | 136,100 | 35.19 | 35.63 | 34.94 | 35.38 | 00:00:00 | 2000-07-10 | 142,700 | 35.38 | 35.81 | 35.31 | 35.63 | 00:00:00 | 2000-07-11 | 290,100 | 35.50 | 37.19 | 35.50 | 37.00 | 00:00:00 | 2000-07-12 | 154,000 | 36.88 | 36.94 | 36.13 | 36.13 | 00:00:00 | 2000-07-13 | 110,100 | 35.69 | 36.25 | 35.69 | 35.75 | 00:00:00 | 2000-07-14 | 122,800 | 35.75 | 36.06 | 35.31 | 35.63 | 00:00:00 | 2000-07-17 | 239,000 | 35.94 | 35.94 | 35.00 | 35.44 | 00:00:00 | 2000-07-18 | 281,100 | 35.44 | 35.81 | 35.13 | 35.44 | 00:00:00 | 2000-07-19 | 159,600 | 35.44 | 36.06 | 35.38 | 35.50 | 00:00:00 | 2000-07-20 | 264,000 | 35.50 | 35.63 | 34.06 | 34.13 | 00:00:00 | 2000-07-21 | 167,500 | 34.00 | 34.50 | 33.81 | 33.81 | 00:00:00 | 2000-07-24 | 222,000 | 34.25 | 34.56 | 33.63 | 33.63 | 00:00:00 | 2000-07-25 | 199,800 | 33.75 | 34.38 | 33.56 | 33.63 | 00:00:00 | 2000-07-26 | 344,800 | 33.00 | 33.38 | 32.94 | 32.97 | 00:00:00 | 2000-07-27 | 154,400 | 32.63 | 33.63 | 32.63 | 33.19 | 00:00:00 | 2000-07-28 | 156,700 | 33.31 | 33.50 | 32.56 | 32.88 | 00:00:00 | 2000-07-31 | 304,900 | 32.94 | 33.44 | 32.69 | 32.94 | 00:00:00 | 2000-08-01 | 376,900 | 32.81 | 33.38 | 32.63 | 33.00 | 00:00:00 | 2000-08-02 | 208,200 | 33.00 | 33.63 | 32.94 | 33.25 | 00:00:00 | 2000-08-03 | 474,800 | 33.25 | 33.50 | 32.94 | 32.94 | 00:00:00 | 2000-08-04 | 177,700 | 32.88 | 33.06 | 32.50 | 33.06 | 00:00:00 | 2000-08-07 | 382,500 | 33.06 | 33.25 | 32.81 | 33.14 | 00:00:00 | 2000-08-08 | 263,300 | 33.38 | 33.63 | 33.06 | 33.56 | 00:00:00 | 2000-08-09 | 132,400 | 33.75 | 34.06 | 33.56 | 33.81 | 00:00:00 | 2000-08-10 | 313,600 | 34.00 | 35.19 | 33.88 | 34.91 | 00:00:00 | 2000-08-11 | 152,400 | 34.81 | 35.50 | 34.75 | 35.38 | 00:00:00 | 2000-08-14 | 227,100 | 35.19 | 35.25 | 34.06 | 34.94 | 00:00:00 | 2000-08-15 | 273,900 | 34.75 | 35.94 | 34.75 | 35.88 | 00:00:00 | 2000-08-16 | 141,000 | 35.94 | 36.38 | 35.75 | 36.00 | 00:00:00 | 2000-08-17 | 188,100 | 36.31 | 36.44 | 36.00 | 36.25 | 00:00:00 | 2000-08-18 | 134,400 | 36.06 | 36.19 | 35.66 | 35.81 | 00:00:00 | 2000-08-21 | 127,800 | 36.13 | 36.13 | 35.63 | 35.88 | 00:00:00 | 2000-08-22 | 145,700 | 35.44 | 36.00 | 35.38 | 35.75 | 00:00:00 | 2000-08-23 | 206,100 | 35.75 | 36.19 | 35.56 | 35.88 | 00:00:00 | 2000-08-24 | 121,700 | 35.69 | 35.94 | 35.50 | 35.75 | 00:00:00 | 2000-08-25 | 79,300 | 35.94 | 36.00 | 35.25 | 35.38 | 00:00:00 | 2000-08-28 | 176,800 | 35.00 | 35.69 | 34.94 | 35.19 | 00:00:00 | 2000-08-29 | 171,800 | 35.00 | 35.75 | 34.88 | 35.31 | 00:00:00 | 2000-08-30 | 150,300 | 35.06 | 35.56 | 35.06 | 35.31 | 00:00:00 | 2000-08-31 | 232,700 | 35.25 | 35.69 | 35.19 | 35.22 | 00:00:00 | 2000-09-01 | 358,800 | 34.88 | 36.44 | 34.88 | 35.56 | 00:00:00 | 2000-09-05 | 199,800 | 35.50 | 35.81 | 35.00 | 35.56 | 00:00:00 | 2000-09-06 | 191,300 | 35.94 | 36.25 | 35.81 | 35.88 | 00:00:00 | 2000-09-07 | 131,000 | 36.00 | 36.00 | 35.31 | 35.63 | 00:00:00 | 2000-09-08 | 195,800 | 35.69 | 35.75 | 34.19 | 34.81 | 00:00:00 | 2000-09-11 | 392,100 | 34.81 | 36.94 | 34.81 | 36.88 | 00:00:00 | 2000-09-12 | 230,100 | 36.50 | 36.50 | 35.13 | 35.44 | 00:00:00 | 2000-09-13 | 108,900 | 35.19 | 35.63 | 34.81 | 35.06 | 00:00:00 | 2000-09-14 | 187,000 | 35.19 | 35.19 | 34.75 | 34.81 | 00:00:00 | 2000-09-15 | 205,000 | 34.69 | 35.69 | 34.56 | 35.25 | 00:00:00 | 2000-09-18 | 152,800 | 35.25 | 35.38 | 34.56 | 34.88 | 00:00:00 | 2000-09-19 | 162,400 | 34.75 | 34.75 | 34.00 | 34.06 | 00:00:00 | 2000-09-20 | 204,700 | 33.94 | 34.44 | 33.69 | 33.69 | 00:00:00 | 2000-09-21 | 202,800 | 33.69 | 33.75 | 33.00 | 33.06 | 00:00:00 | 2000-09-22 | 190,100 | 32.75 | 33.25 | 32.69 | 32.81 | 00:00:00 | 2000-09-25 | 221,000 | 32.69 | 32.69 | 31.44 | 31.75 | 00:00:00 | 2000-09-26 | 239,300 | 32.00 | 32.75 | 31.81 | 31.94 | 00:00:00 | 2000-09-27 | 317,100 | 31.75 | 32.75 | 31.75 | 32.31 | 00:00:00 | 2000-09-28 | 231,500 | 32.31 | 32.75 | 31.81 | 32.56 | 00:00:00 | 2000-09-29 | 284,400 | 32.88 | 34.00 | 32.81 | 33.69 | 00:00:00 | 2000-10-02 | 418,400 | 33.88 | 33.88 | 32.88 | 33.19 | 00:00:00 | 2000-10-03 | 424,000 | 33.38 | 33.94 | 33.19 | 33.44 | 00:00:00 | 2000-10-04 | 174,900 | 33.75 | 33.88 | 33.06 | 33.19 | 00:00:00 | 2000-10-05 | 802,600 | 33.38 | 33.56 | 32.50 | 32.94 | 00:00:00 | 2000-10-06 | 200,000 | 33.19 | 33.75 | 32.69 | 32.88 | 00:00:00 | 2000-10-09 | 115,600 | 33.00 | 33.88 | 32.88 | 33.19 | 00:00:00 | 2000-10-10 | 169,200 | 33.44 | 33.75 | 32.81 | 33.19 | 00:00:00 | 2000-10-11 | 181,300 | 33.19 | 34.38 | 33.13 | 33.56 | 00:00:00 | 2000-10-12 | 244,900 | 33.56 | 34.06 | 33.19 | 33.88 | 00:00:00 | 2000-10-13 | 429,500 | 34.06 | 34.13 | 32.19 | 32.38 | 00:00:00 | 2000-10-16 | 300,900 | 32.38 | 32.88 | 32.06 | 32.44 | 00:00:00 | 2000-10-17 | 509,600 | 32.63 | 32.75 | 32.13 | 32.25 | 00:00:00 | 2000-10-18 | 151,800 | 32.13 | 32.31 | 31.69 | 32.00 | 00:00:00 | 2000-10-19 | 244,000 | 31.87 | 32.19 | 31.75 | 32.13 | 00:00:00 | 2000-10-20 | 242,100 | 31.94 | 32.63 | 31.94 | 32.63 | 00:00:00 | 2000-10-23 | 179,300 | 32.69 | 32.88 | 32.00 | 32.19 | 00:00:00 | 2000-10-24 | 250,600 | 32.06 | 32.19 | 31.75 | 31.87 | 00:00:00 | 2000-10-25 | 184,200 | 32.06 | 32.06 | 31.37 | 31.56 | 00:00:00 | 2000-10-26 | 203,700 | 31.50 | 31.81 | 31.25 | 31.50 | 00:00:00 | 2000-10-27 | 163,900 | 31.31 | 31.62 | 31.06 | 31.37 | 00:00:00 | 2000-10-30 | 345,700 | 31.37 | 31.87 | 31.19 | 31.87 | 00:00:00 | 2000-10-31 | 211,700 | 31.87 | 32.88 | 31.62 | 32.75 | 00:00:00 | 2000-11-01 | 169,000 | 32.63 | 33.13 | 32.44 | 32.88 | 00:00:00 | 2000-11-02 | 202,500 | 32.88 | 33.25 | 32.56 | 33.00 | 00:00:00 | 2000-11-03 | 108,600 | 32.81 | 33.63 | 32.81 | 33.19 | 00:00:00 | 2000-11-06 | 136,300 | 33.00 | 33.00 | 32.44 | 32.81 | 00:00:00 | 2000-11-07 | 99,200 | 32.94 | 33.75 | 32.94 | 33.19 | 00:00:00 | 2000-11-08 | 143,500 | 33.31 | 33.31 | 32.44 | 32.94 | 00:00:00 | 2000-11-09 | 177,700 | 33.06 | 33.06 | 32.19 | 32.88 | 00:00:00 | 2000-11-10 | 184,300 | 32.94 | 33.31 | 32.19 | 32.50 | 00:00:00 | 2000-11-13 | 178,400 | 32.25 | 32.94 | 31.87 | 32.13 | 00:00:00 | 2000-11-14 | 222,600 | 32.25 | 32.94 | 32.06 | 32.94 | 00:00:00 | 2000-11-15 | 231,300 | 33.13 | 33.88 | 33.13 | 33.75 | 00:00:00 | 2000-11-16 | 187,400 | 33.56 | 33.81 | 32.56 | 33.06 | 00:00:00 | 2000-11-17 | 160,400 | 33.00 | 33.31 | 32.63 | 33.25 | 00:00:00 | 2000-11-20 | 143,200 | 33.44 | 33.44 | 32.00 | 32.31 | 00:00:00 | 2000-11-21 | 130,900 | 32.25 | 33.13 | 32.06 | 32.56 | 00:00:00 | 2000-11-22 | 78,500 | 32.75 | 32.88 | 32.06 | 32.63 | 00:00:00 | 2000-11-24 | 39,100 | 32.44 | 32.88 | 32.38 | 32.75 | 00:00:00 | 2000-11-27 | 108,100 | 32.38 | 32.75 | 32.06 | 32.38 | 00:00:00 | 2000-11-28 | 168,200 | 32.13 | 32.81 | 31.62 | 31.87 | 00:00:00 | 2000-11-29 | 168,500 | 31.75 | 31.94 | 30.87 | 31.50 | 00:00:00 | 2000-11-30 | 284,800 | 31.50 | 31.50 | 30.62 | 31.37 | 00:00:00 | 2000-12-01 | 213,600 | 31.50 | 32.06 | 31.37 | 31.94 | 00:00:00 | 2000-12-04 | 205,100 | 31.94 | 32.19 | 31.59 | 32.00 | 00:00:00 | 2000-12-05 | 193,700 | 32.19 | 32.19 | 31.05 | 31.73 | 00:00:00 | 2000-12-06 | 259,100 | 31.65 | 31.95 | 31.20 | 31.89 | 00:00:00 | 2000-12-07 | 269,300 | 32.13 | 32.58 | 31.90 | 32.42 | 00:00:00 | 2000-12-08 | 195,700 | 32.20 | 32.22 | 31.48 | 32.14 | 00:00:00 | 2000-12-11 | 183,100 | 32.14 | 32.50 | 32.05 | 32.27 | 00:00:00 | 2000-12-12 | 167,000 | 32.20 | 33.35 | 32.07 | 33.05 | 00:00:00 | 2000-12-13 | 133,600 | 32.85 | 33.47 | 32.80 | 33.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|