|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 133,600 | 32.85 | 33.47 | 32.80 | 33.18 | 00:00:00 | 2000-12-14 | 226,300 | 33.18 | 33.50 | 32.15 | 32.46 | 00:00:00 | 2000-12-15 | 286,700 | 32.66 | 33.10 | 32.43 | 32.85 | 00:00:00 | 2000-12-18 | 222,400 | 33.05 | 33.99 | 33.05 | 33.95 | 00:00:00 | 2000-12-19 | 333,100 | 33.75 | 34.20 | 32.72 | 33.74 | 00:00:00 | 2000-12-20 | 239,600 | 33.87 | 33.87 | 32.76 | 32.98 | 00:00:00 | 2000-12-21 | 226,000 | 33.30 | 33.92 | 33.20 | 33.80 | 00:00:00 | 2000-12-22 | 185,000 | 34.05 | 34.13 | 33.40 | 34.09 | 00:00:00 | 2000-12-26 | 175,500 | 34.34 | 35.40 | 34.27 | 35.38 | 00:00:00 | 2000-12-27 | 167,200 | 35.38 | 35.63 | 35.00 | 35.30 | 00:00:00 | 2000-12-28 | 205,500 | 35.05 | 35.79 | 34.50 | 35.60 | 00:00:00 | 2000-12-29 | 287,000 | 35.55 | 36.24 | 35.40 | 35.89 | 00:00:00 | 2001-01-02 | 175,400 | 35.99 | 36.37 | 35.50 | 35.70 | 00:00:00 | 2001-01-03 | 321,300 | 35.94 | 36.04 | 34.73 | 35.97 | 00:00:00 | 2001-01-04 | 313,400 | 35.97 | 35.99 | 34.65 | 35.18 | 00:00:00 | 2001-01-05 | 211,100 | 35.20 | 35.55 | 34.77 | 35.02 | 00:00:00 | 2001-01-08 | 152,900 | 34.70 | 35.56 | 34.70 | 35.40 | 00:00:00 | 2001-01-09 | 224,600 | 35.39 | 35.50 | 34.56 | 35.36 | 00:00:00 | 2001-01-10 | 541,900 | 35.30 | 35.56 | 35.00 | 35.29 | 00:00:00 | 2001-01-11 | 157,200 | 35.29 | 35.29 | 34.79 | 34.93 | 00:00:00 | 2001-01-12 | 265,500 | 34.73 | 35.81 | 34.39 | 35.63 | 00:00:00 | 2001-01-16 | 304,200 | 35.73 | 36.40 | 35.37 | 36.18 | 00:00:00 | 2001-01-17 | 168,500 | 36.55 | 36.55 | 35.79 | 36.01 | 00:00:00 | 2001-01-18 | 444,900 | 36.01 | 36.06 | 35.04 | 35.54 | 00:00:00 | 2001-01-19 | 184,300 | 35.54 | 35.61 | 35.09 | 35.33 | 00:00:00 | 2001-01-22 | 121,500 | 35.58 | 35.93 | 35.08 | 35.88 | 00:00:00 | 2001-01-23 | 106,400 | 35.88 | 36.30 | 35.46 | 36.05 | 00:00:00 | 2001-01-24 | 175,800 | 36.85 | 36.85 | 35.70 | 35.94 | 00:00:00 | 2001-01-25 | 231,400 | 36.10 | 36.99 | 36.00 | 36.75 | 00:00:00 | 2001-01-26 | 196,200 | 36.40 | 36.65 | 35.98 | 36.61 | 00:00:00 | 2001-01-29 | 222,300 | 36.65 | 36.89 | 36.25 | 36.64 | 00:00:00 | 2001-01-30 | 296,200 | 36.63 | 37.00 | 35.95 | 36.99 | 00:00:00 | 2001-01-31 | 154,000 | 37.00 | 37.45 | 36.85 | 36.99 | 00:00:00 | 2001-02-01 | 202,300 | 36.90 | 37.70 | 36.89 | 37.40 | 00:00:00 | 2001-02-02 | 230,900 | 37.75 | 38.40 | 37.74 | 37.93 | 00:00:00 | 2001-02-05 | 554,200 | 38.70 | 40.00 | 38.70 | 39.26 | 00:00:00 | 2001-02-06 | 362,700 | 39.26 | 39.78 | 39.14 | 39.25 | 00:00:00 | 2001-02-07 | 242,500 | 39.29 | 39.73 | 38.95 | 39.37 | 00:00:00 | 2001-02-08 | 342,300 | 39.48 | 39.67 | 39.30 | 39.48 | 00:00:00 | 2001-02-09 | 497,300 | 39.78 | 40.24 | 39.70 | 39.77 | 00:00:00 | 2001-02-12 | 199,800 | 39.75 | 39.84 | 39.42 | 39.75 | 00:00:00 | 2001-02-13 | 327,200 | 39.50 | 39.76 | 39.18 | 39.74 | 00:00:00 | 2001-02-14 | 374,300 | 39.54 | 39.81 | 39.36 | 39.48 | 00:00:00 | 2001-02-15 | 240,800 | 39.40 | 39.70 | 38.75 | 39.58 | 00:00:00 | 2001-02-16 | 225,200 | 39.78 | 40.00 | 39.01 | 39.36 | 00:00:00 | 2001-02-20 | 178,700 | 39.36 | 39.66 | 38.70 | 39.42 | 00:00:00 | 2001-02-21 | 186,300 | 39.01 | 39.50 | 38.92 | 39.30 | 00:00:00 | 2001-02-22 | 539,200 | 39.30 | 39.57 | 38.67 | 39.00 | 00:00:00 | 2001-02-23 | 178,200 | 39.00 | 39.00 | 38.50 | 38.76 | 00:00:00 | 2001-02-26 | 458,400 | 38.76 | 39.20 | 38.70 | 39.00 | 00:00:00 | 2001-02-27 | 231,900 | 38.80 | 39.08 | 38.80 | 39.00 | 00:00:00 | 2001-02-28 | 248,000 | 39.00 | 39.00 | 38.52 | 38.81 | 00:00:00 | 2001-03-01 | 401,500 | 38.95 | 39.05 | 38.75 | 38.84 | 00:00:00 | 2001-03-02 | 371,800 | 38.99 | 39.00 | 38.80 | 38.96 | 00:00:00 | 2001-03-05 | 600,900 | 39.20 | 40.25 | 39.20 | 40.20 | 00:00:00 | 2001-03-06 | 500,500 | 40.25 | 40.90 | 40.18 | 40.62 | 00:00:00 | 2001-03-07 | 431,000 | 40.62 | 41.35 | 40.62 | 41.18 | 00:00:00 | 2001-03-08 | 248,400 | 41.18 | 41.24 | 40.40 | 41.16 | 00:00:00 | 2001-03-09 | 226,400 | 41.00 | 41.20 | 40.58 | 41.14 | 00:00:00 | 2001-03-12 | 325,000 | 41.20 | 41.22 | 39.91 | 39.95 | 00:00:00 | 2001-03-13 | 251,700 | 40.10 | 40.10 | 39.41 | 39.97 | 00:00:00 | 2001-03-14 | 269,400 | 39.90 | 39.91 | 39.01 | 39.18 | 00:00:00 | 2001-03-15 | 435,600 | 39.28 | 39.28 | 37.86 | 38.13 | 00:00:00 | 2001-03-16 | 651,000 | 38.05 | 38.59 | 36.73 | 36.95 | 00:00:00 | 2001-03-19 | 313,800 | 37.20 | 37.59 | 37.20 | 37.45 | 00:00:00 | 2001-03-20 | 280,400 | 37.30 | 37.94 | 37.00 | 37.40 | 00:00:00 | 2001-03-21 | 306,300 | 37.30 | 37.45 | 36.55 | 36.98 | 00:00:00 | 2001-03-22 | 387,300 | 36.57 | 36.57 | 35.95 | 36.40 | 00:00:00 | 2001-03-23 | 189,500 | 36.20 | 37.01 | 36.10 | 36.69 | 00:00:00 | 2001-03-26 | 326,800 | 36.68 | 37.89 | 36.45 | 37.50 | 00:00:00 | 2001-03-27 | 270,600 | 37.50 | 37.81 | 37.40 | 37.71 | 00:00:00 | 2001-03-28 | 224,700 | 37.71 | 37.80 | 37.00 | 37.55 | 00:00:00 | 2001-03-29 | 554,100 | 37.55 | 38.29 | 37.53 | 38.02 | 00:00:00 | 2001-03-30 | 338,300 | 38.02 | 38.69 | 38.02 | 38.40 | 00:00:00 | 2001-04-02 | 416,800 | 38.41 | 38.85 | 38.15 | 38.42 | 00:00:00 | 2001-04-03 | 417,400 | 38.42 | 38.42 | 37.70 | 37.89 | 00:00:00 | 2001-04-04 | 268,000 | 38.00 | 38.70 | 38.00 | 38.62 | 00:00:00 | 2001-04-05 | 215,000 | 38.71 | 39.66 | 38.40 | 39.65 | 00:00:00 | 2001-04-06 | 517,300 | 39.40 | 39.53 | 38.75 | 39.29 | 00:00:00 | 2001-04-09 | 416,400 | 39.49 | 40.52 | 39.49 | 40.25 | 00:00:00 | 2001-04-10 | 436,700 | 40.50 | 41.34 | 40.50 | 41.13 | 00:00:00 | 2001-04-11 | 404,200 | 41.50 | 41.50 | 40.31 | 40.43 | 00:00:00 | 2001-04-12 | 313,200 | 40.35 | 41.10 | 40.35 | 40.91 | 00:00:00 | 2001-04-16 | 378,000 | 40.68 | 41.74 | 40.68 | 41.74 | 00:00:00 | 2001-04-17 | 327,000 | 41.74 | 42.04 | 40.81 | 42.01 | 00:00:00 | 2001-04-18 | 400,900 | 42.31 | 42.85 | 42.03 | 42.68 | 00:00:00 | 2001-04-19 | 258,500 | 42.44 | 42.75 | 42.32 | 42.38 | 00:00:00 | 2001-04-20 | 223,200 | 42.14 | 42.90 | 41.95 | 42.51 | 00:00:00 | 2001-04-23 | 315,700 | 42.35 | 43.09 | 42.20 | 43.03 | 00:00:00 | 2001-04-24 | 304,200 | 42.85 | 43.45 | 42.83 | 43.20 | 00:00:00 | 2001-04-25 | 309,100 | 42.86 | 43.00 | 42.36 | 42.79 | 00:00:00 | 2001-04-26 | 399,000 | 43.01 | 43.25 | 42.58 | 42.74 | 00:00:00 | 2001-04-27 | 323,900 | 43.08 | 43.39 | 42.70 | 43.35 | 00:00:00 | 2001-04-30 | 215,400 | 43.35 | 43.67 | 42.87 | 43.06 | 00:00:00 | 2001-05-01 | 274,600 | 42.82 | 43.25 | 42.50 | 43.24 | 00:00:00 | 2001-05-02 | 703,700 | 42.00 | 42.00 | 40.13 | 40.80 | 00:00:00 | 2001-05-03 | 376,900 | 40.72 | 41.04 | 39.35 | 40.66 | 00:00:00 | 2001-05-04 | 345,800 | 40.85 | 41.55 | 40.60 | 41.41 | 00:00:00 | 2001-05-07 | 446,600 | 41.91 | 42.39 | 40.75 | 40.97 | 00:00:00 | 2001-05-08 | 270,400 | 41.17 | 41.90 | 40.85 | 41.80 | 00:00:00 | 2001-05-09 | 301,900 | 41.61 | 42.45 | 41.50 | 42.31 | 00:00:00 | 2001-05-10 | 215,500 | 42.34 | 42.38 | 42.06 | 42.23 | 00:00:00 | 2001-05-11 | 340,300 | 42.23 | 42.23 | 41.31 | 41.73 | 00:00:00 | 2001-05-14 | 125,900 | 41.93 | 42.12 | 41.59 | 42.11 | 00:00:00 | 2001-05-15 | 315,600 | 42.20 | 43.09 | 42.20 | 42.64 | 00:00:00 | 2001-05-16 | 431,000 | 42.77 | 43.68 | 42.70 | 43.67 | 00:00:00 | 2001-05-17 | 356,000 | 43.65 | 43.95 | 43.31 | 43.50 | 00:00:00 | 2001-05-18 | 457,400 | 43.40 | 44.25 | 43.40 | 43.85 | 00:00:00 | 2001-05-21 | 447,400 | 43.90 | 43.90 | 43.25 | 43.34 | 00:00:00 | 2001-05-22 | 383,100 | 43.27 | 43.27 | 42.56 | 42.74 | 00:00:00 | 2001-05-23 | 519,500 | 42.40 | 42.41 | 41.85 | 42.09 | 00:00:00 | 2001-05-24 | 557,200 | 41.66 | 41.95 | 41.15 | 41.52 | 00:00:00 | 2001-05-25 | 278,000 | 41.72 | 41.82 | 40.78 | 41.43 | 00:00:00 | 2001-05-29 | 351,000 | 41.53 | 41.86 | 41.20 | 41.65 | 00:00:00 | 2001-05-30 | 331,000 | 41.85 | 42.05 | 41.31 | 41.36 | 00:00:00 | 2001-05-31 | 282,800 | 41.36 | 41.70 | 41.09 | 41.52 | 00:00:00 | 2001-06-01 | 228,000 | 41.65 | 41.70 | 40.72 | 41.04 | 00:00:00 | 2001-06-04 | 264,000 | 41.65 | 42.00 | 41.52 | 41.92 | 00:00:00 | 2001-06-05 | 213,600 | 42.13 | 42.34 | 41.80 | 42.14 | 00:00:00 | 2001-06-06 | 360,800 | 42.14 | 42.15 | 40.60 | 40.68 | 00:00:00 | 2001-06-07 | 190,600 | 40.69 | 41.13 | 40.15 | 40.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|