|
 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 | | 2009-01-28 | 2,779,800 | 9.94 | 9.94 | 9.12 | 9.49 | 00:00:00 | | 2009-01-29 | 2,723,000 | 9.38 | 9.38 | 8.13 | 8.25 | 00:00:00 | | 2009-01-30 | 2,188,000 | 8.47 | 8.75 | 7.94 | 8.02 | 00:00:00 | | 2009-02-02 | 2,154,400 | 7.90 | 8.24 | 7.59 | 7.89 | 00:00:00 | | 2009-02-03 | 2,257,800 | 7.99 | 7.99 | 7.12 | 7.27 | 00:00:00 | | 2009-02-04 | 2,195,000 | 7.34 | 7.50 | 6.90 | 6.95 | 00:00:00 | | 2009-02-05 | 2,273,700 | 6.95 | 7.23 | 6.65 | 6.96 | 00:00:00 | | 2009-02-06 | 2,001,600 | 6.99 | 7.57 | 6.91 | 7.36 | 00:00:00 | | 2009-02-09 | 2,837,600 | 7.48 | 8.57 | 7.41 | 8.25 | 00:00:00 | | 2009-02-10 | 2,828,500 | 8.27 | 8.27 | 7.74 | 7.83 | 00:00:00 | | 2009-02-11 | 3,083,700 | 7.89 | 8.31 | 7.80 | 7.97 | 00:00:00 | | 2009-02-12 | 3,022,400 | 7.85 | 8.21 | 7.81 | 8.21 | 00:00:00 | | 2009-02-13 | 1,788,400 | 8.17 | 8.31 | 7.65 | 7.72 | 00:00:00 | | 2009-02-17 | 2,211,500 | 7.47 | 7.55 | 6.81 | 6.82 | 00:00:00 | | 2009-02-18 | 2,475,900 | 6.89 | 7.09 | 6.50 | 6.74 | 00:00:00 | | 2009-02-19 | 1,978,300 | 6.80 | 7.08 | 6.42 | 6.44 | 00:00:00 | | 2009-02-20 | 2,078,100 | 6.22 | 6.49 | 6.10 | 6.39 | 00:00:00 | | 2009-02-23 | 2,694,900 | 6.61 | 6.61 | 5.72 | 5.77 | 00:00:00 | | 2009-02-24 | 2,620,600 | 5.97 | 6.37 | 5.77 | 6.34 | 00:00:00 | | 2009-02-25 | 2,692,200 | 6.38 | 6.38 | 5.88 | 5.90 | 00:00:00 | | 2009-02-26 | 2,345,800 | 6.00 | 6.35 | 5.73 | 5.76 | 00:00:00 | | 2009-02-27 | 2,724,400 | 5.65 | 6.00 | 5.55 | 5.91 | 00:00:00 | | 2009-03-02 | 2,534,500 | 5.96 | 6.14 | 5.81 | 5.89 | 00:00:00 | | 2009-03-03 | 2,577,200 | 6.02 | 6.17 | 5.46 | 5.60 | 00:00:00 | | 2009-03-04 | 1,995,600 | 5.87 | 6.05 | 5.73 | 5.98 | 00:00:00 | | 2009-03-05 | 2,529,300 | 5.72 | 5.91 | 5.35 | 5.71 | 00:00:00 | | 2009-03-06 | 2,373,200 | 5.65 | 6.08 | 5.65 | 6.08 | 00:00:00 | | 2009-03-09 | 2,250,000 | 5.99 | 6.48 | 5.91 | 6.26 | 00:00:00 | | 2009-03-10 | 1,991,600 | 6.49 | 6.90 | 6.31 | 6.82 | 00:00:00 | | 2009-03-11 | 1,501,000 | 6.92 | 7.24 | 6.66 | 6.80 | 00:00:00 | | 2009-03-12 | 1,301,100 | 6.80 | 7.32 | 6.56 | 7.28 | 00:00:00 | | 2009-03-13 | 1,207,400 | 7.37 | 7.37 | 6.86 | 7.13 | 00:00:00 | | 2009-03-16 | 1,055,400 | 7.19 | 7.41 | 7.01 | 7.04 | 00:00:00 | | 2009-03-17 | 1,527,500 | 7.00 | 7.30 | 6.92 | 7.30 | 00:00:00 | | 2009-03-18 | 1,900,800 | 7.27 | 7.67 | 7.05 | 7.54 | 00:00:00 | | 2009-03-19 | 1,480,600 | 7.64 | 7.79 | 7.42 | 7.48 | 00:00:00 | | 2009-03-20 | 2,078,600 | 7.44 | 7.47 | 6.80 | 7.10 | 00:00:00 | | 2009-03-23 | 1,988,700 | 7.32 | 8.27 | 7.32 | 8.27 | 00:00:00 | | 2009-03-24 | 2,746,600 | 8.15 | 9.09 | 8.03 | 8.80 | 00:00:00 | | 2009-03-25 | 2,270,500 | 8.96 | 9.45 | 8.41 | 8.74 | 00:00:00 | | 2009-03-26 | 3,500,100 | 8.94 | 9.66 | 8.90 | 9.57 | 00:00:00 | | 2009-03-27 | 4,222,900 | 10.15 | 10.67 | 9.75 | 10.29 | 00:00:00 | | 2009-03-30 | 2,616,100 | 9.93 | 9.93 | 9.53 | 9.80 | 00:00:00 | | 2009-03-31 | 2,444,100 | 10.16 | 10.51 | 9.87 | 10.33 | 00:00:00 | | 2009-04-01 | 5,877,400 | 11.00 | 12.05 | 10.76 | 11.91 | 00:00:00 | | 2009-04-02 | 5,785,900 | 12.15 | 13.74 | 12.14 | 13.14 | 00:00:00 | | 2009-04-03 | 4,428,400 | 13.19 | 13.67 | 13.01 | 13.65 | 00:00:00 | | 2009-04-06 | 3,497,700 | 13.17 | 13.47 | 12.61 | 13.25 | 00:00:00 | | 2009-04-07 | 2,246,500 | 12.97 | 13.14 | 12.64 | 12.65 | 00:00:00 | | 2009-04-08 | 2,569,200 | 12.71 | 13.44 | 12.71 | 13.24 | 00:00:00 | | 2009-04-09 | 3,195,200 | 13.61 | 14.47 | 13.61 | 14.35 | 00:00:00 | | 2009-04-13 | 2,572,200 | 14.11 | 14.98 | 14.01 | 14.79 | 00:00:00 | | 2009-04-14 | 3,274,900 | 14.74 | 15.28 | 14.36 | 14.53 | 00:00:00 | | 2009-04-15 | 2,782,000 | 14.50 | 15.35 | 14.50 | 15.18 | 00:00:00 | | 2009-04-16 | 3,553,300 | 15.39 | 16.75 | 15.15 | 16.60 | 00:00:00 | | 2009-04-17 | 4,250,400 | 16.59 | 18.30 | 16.34 | 18.11 | 00:00:00 | | 2009-04-20 | 4,602,000 | 17.41 | 17.41 | 15.42 | 15.50 | 00:00:00 | | 2009-04-21 | 3,868,400 | 15.33 | 17.00 | 14.50 | 16.76 | 00:00:00 | | 2009-04-22 | 2,847,200 | 16.59 | 18.09 | 16.30 | 17.57 | 00:00:00 | | 2009-04-23 | 2,992,700 | 17.70 | 17.97 | 16.87 | 17.63 | 00:00:00 | | 2009-04-24 | 3,157,200 | 17.91 | 19.34 | 17.80 | 19.05 | 00:00:00 | | 2009-04-27 | 2,613,000 | 18.65 | 19.02 | 17.80 | 17.99 | 00:00:00 | | 2009-04-28 | 2,931,200 | 17.61 | 19.11 | 17.02 | 18.55 | 00:00:00 | | 2009-04-29 | 2,436,000 | 18.79 | 19.59 | 18.66 | 19.25 | 00:00:00 | | 2009-04-30 | 5,850,900 | 20.99 | 22.83 | 20.50 | 21.96 | 00:00:00 | | 2009-05-01 | 2,875,700 | 22.02 | 23.49 | 21.69 | 23.05 | 00:00:00 | | 2009-05-04 | 3,620,100 | 23.21 | 26.10 | 23.21 | 26.03 | 00:00:00 | | 2009-05-05 | 3,907,100 | 25.87 | 26.71 | 24.41 | 24.98 | 00:00:00 | | 2009-05-06 | 3,091,200 | 25.75 | 26.46 | 24.57 | 26.03 | 00:00:00 | | 2009-05-07 | 3,849,600 | 26.60 | 26.86 | 23.37 | 24.07 | 00:00:00 | | 2009-05-08 | 2,995,300 | 24.35 | 25.95 | 23.86 | 25.95 | 00:00:00 | | 2009-05-11 | 2,854,700 | 25.44 | 25.44 | 23.90 | 24.39 | 00:00:00 | | 2009-05-12 | 3,243,600 | 24.87 | 25.27 | 22.67 | 23.59 | 00:00:00 | | 2009-05-13 | 3,624,100 | 22.40 | 24.00 | 22.01 | 22.72 | 00:00:00 | | 2009-05-14 | 3,232,300 | 22.39 | 24.96 | 22.07 | 24.59 | 00:00:00 | | 2009-05-15 | 1,590,200 | 24.42 | 25.50 | 23.79 | 24.18 | 00:00:00 | | 2009-05-18 | 2,102,300 | 24.49 | 26.64 | 24.49 | 26.52 | 00:00:00 | | 2009-05-19 | 2,377,600 | 26.30 | 27.15 | 25.90 | 26.10 | 00:00:00 | | 2009-05-20 | 2,208,800 | 26.37 | 28.03 | 26.20 | 26.77 | 00:00:00 | | 2009-05-21 | 2,050,500 | 26.34 | 26.40 | 24.52 | 25.39 | 00:00:00 | | 2009-05-22 | 1,476,900 | 25.70 | 26.45 | 25.05 | 26.03 | 00:00:00 | | 2009-05-26 | 1,914,300 | 25.76 | 26.99 | 25.52 | 26.93 | 00:00:00 | | 2009-05-27 | 2,175,800 | 26.91 | 27.33 | 25.77 | 25.94 | 00:00:00 | | 2009-05-28 | 1,770,800 | 26.08 | 26.74 | 25.32 | 26.53 | 00:00:00 | | 2009-05-29 | 1,537,800 | 26.68 | 27.14 | 26.06 | 26.80 | 00:00:00 | | 2009-06-01 | 1,924,900 | 27.20 | 28.96 | 27.20 | 28.47 | 00:00:00 | | 2009-06-02 | 1,186,700 | 28.50 | 29.10 | 27.86 | 28.46 | 00:00:00 | | 2009-06-03 | 1,849,900 | 28.04 | 28.39 | 27.35 | 27.96 | 00:00:00 | | 2009-06-04 | 1,447,200 | 28.10 | 29.28 | 27.53 | 29.03 | 00:00:00 | | 2009-06-05 | 1,202,300 | 29.50 | 29.80 | 28.65 | 29.22 | 00:00:00 | | 2009-06-08 | 1,097,500 | 28.83 | 28.90 | 28.00 | 28.58 | 00:00:00 | | 2009-06-09 | 1,643,100 | 28.71 | 29.99 | 28.68 | 29.56 | 00:00:00 | | 2009-06-10 | 1,551,600 | 29.84 | 29.99 | 28.27 | 28.92 | 00:00:00 | | 2009-06-11 | 1,613,800 | 28.99 | 29.49 | 28.03 | 28.15 | 00:00:00 | | 2009-06-12 | 1,495,100 | 27.90 | 28.02 | 26.68 | 27.36 | 00:00:00 | | 2009-06-15 | 1,081,800 | 26.88 | 27.10 | 26.14 | 26.33 | 00:00:00 | | 2009-06-16 | 1,293,500 | 26.78 | 27.09 | 25.74 | 25.79 | 00:00:00 | | 2009-06-17 | 1,525,600 | 25.69 | 25.76 | 24.27 | 25.34 | 00:00:00 | | 2009-06-18 | 989,600 | 25.27 | 26.15 | 24.87 | 25.25 | 00:00:00 | | 2009-06-19 | 2,011,800 | 26.46 | 26.46 | 25.50 | 25.99 | 00:00:00 | | 2009-06-22 | 1,708,300 | 25.56 | 25.80 | 23.70 | 24.18 | 00:00:00 | | 2009-06-23 | 2,206,900 | 24.66 | 25.79 | 24.22 | 25.52 | 00:00:00 | | 2009-06-24 | 2,483,300 | 26.01 | 27.30 | 25.87 | 27.05 | 00:00:00 | | 2009-06-25 | 1,191,400 | 26.85 | 27.69 | 26.70 | 27.44 | 00:00:00 | | 2009-06-26 | 1,604,000 | 27.42 | 27.74 | 26.50 | 26.85 | 00:00:00 | | 2009-06-29 | 1,998,300 | 26.71 | 28.28 | 26.71 | 28.00 | 00:00:00 | | 2009-06-30 | 1,321,800 | 28.47 | 28.47 | 27.35 | 28.05 | 00:00:00 | | 2009-07-01 | 773,900 | 28.39 | 28.93 | 28.13 | 28.20 | 00:00:00 | | 2009-07-02 | 1,040,100 | 27.52 | 27.65 | 26.63 | 26.63 | 00:00:00 | | 2009-07-06 | 2,062,500 | 26.29 | 26.45 | 24.37 | 25.63 | 00:00:00 | | 2009-07-07 | 1,282,600 | 24.80 | 25.66 | 24.80 | 25.02 | 00:00:00 | | 2009-07-08 | 1,267,200 | 25.00 | 25.36 | 23.76 | 24.40 | 00:00:00 | | 2009-07-09 | 983,200 | 24.59 | 25.13 | 24.24 | 24.84 | 00:00:00 | | 2009-07-10 | 1,281,000 | 24.64 | 25.79 | 24.33 | 25.16 | 00:00:00 | | 2009-07-13 | 999,700 | 25.19 | 25.65 | 24.14 | 25.60 | 00:00:00 | | 2009-07-14 | 1,333,600 | 25.80 | 26.19 | 25.12 | 26.02 | 00:00:00 | | 2009-07-15 | 1,736,900 | 26.59 | 28.46 | 26.59 | 28.40 | 00:00:00 | | 2009-07-16 | 1,241,600 | 28.29 | 29.00 | 27.75 | 28.65 | 00:00:00 | | 2009-07-17 | 705,100 | 28.50 | 28.64 | 27.85 | 28.38 | 00:00:00 | | 2009-07-20 | 1,204,500 | 28.53 | 28.97 | 27.65 | 28.67 | 00:00:00 | | 2009-07-21 | 1,157,600 | 28.91 | 29.30 | 28.48 | 29.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
