|
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 | 2001-06-07 | 190,600 | 40.69 | 41.13 | 40.15 | 40.54 | 00:00:00 | 2001-06-08 | 234,600 | 40.92 | 41.08 | 40.03 | 40.40 | 00:00:00 | 2001-06-11 | 140,700 | 40.55 | 40.69 | 39.90 | 40.35 | 00:00:00 | 2001-06-12 | 281,600 | 40.30 | 41.51 | 40.11 | 41.25 | 00:00:00 | 2001-06-13 | 404,400 | 41.00 | 41.77 | 40.01 | 40.25 | 00:00:00 | 2001-06-14 | 261,100 | 40.40 | 40.45 | 39.00 | 39.52 | 00:00:00 | 2001-06-15 | 310,300 | 39.10 | 39.43 | 38.77 | 39.06 | 00:00:00 | 2001-06-18 | 570,200 | 39.50 | 39.52 | 38.01 | 38.26 | 00:00:00 | 2001-06-19 | 346,800 | 38.51 | 39.13 | 38.40 | 38.77 | 00:00:00 | 2001-06-20 | 233,900 | 39.00 | 39.58 | 38.70 | 38.77 | 00:00:00 | 2001-06-21 | 380,800 | 38.77 | 38.77 | 37.50 | 38.24 | 00:00:00 | 2001-06-22 | 437,000 | 38.10 | 38.80 | 37.15 | 38.64 | 00:00:00 | 2001-06-25 | 288,300 | 38.64 | 39.40 | 38.51 | 38.81 | 00:00:00 | 2001-06-26 | 293,400 | 38.96 | 39.60 | 38.36 | 39.27 | 00:00:00 | 2001-06-27 | 431,800 | 38.80 | 38.80 | 37.55 | 38.00 | 00:00:00 | 2001-06-28 | 205,500 | 38.00 | 38.26 | 37.84 | 37.93 | 00:00:00 | 2001-06-29 | 524,900 | 38.00 | 40.28 | 37.82 | 40.10 | 00:00:00 | 2001-07-02 | 381,400 | 40.10 | 40.25 | 38.81 | 39.94 | 00:00:00 | 2001-07-03 | 182,500 | 39.84 | 39.84 | 38.85 | 39.61 | 00:00:00 | 2001-07-05 | 324,100 | 39.86 | 40.65 | 39.62 | 39.69 | 00:00:00 | 2001-07-06 | 241,000 | 40.00 | 40.00 | 38.98 | 39.15 | 00:00:00 | 2001-07-09 | 225,000 | 39.35 | 39.65 | 38.80 | 39.13 | 00:00:00 | 2001-07-10 | 278,000 | 39.38 | 39.75 | 39.16 | 39.59 | 00:00:00 | 2001-07-11 | 252,800 | 39.39 | 39.66 | 38.55 | 39.15 | 00:00:00 | 2001-07-12 | 273,300 | 39.10 | 39.75 | 39.03 | 39.62 | 00:00:00 | 2001-07-13 | 215,200 | 39.50 | 39.55 | 38.82 | 39.22 | 00:00:00 | 2001-07-16 | 175,400 | 39.11 | 39.21 | 38.56 | 38.56 | 00:00:00 | 2001-07-17 | 260,300 | 38.58 | 38.67 | 37.80 | 38.05 | 00:00:00 | 2001-07-18 | 216,800 | 38.04 | 38.09 | 37.55 | 37.90 | 00:00:00 | 2001-07-19 | 410,100 | 37.90 | 38.09 | 37.50 | 37.61 | 00:00:00 | 2001-07-20 | 196,700 | 37.80 | 38.84 | 37.80 | 38.70 | 00:00:00 | 2001-07-23 | 280,900 | 39.40 | 39.90 | 38.27 | 38.68 | 00:00:00 | 2001-07-24 | 252,700 | 38.50 | 38.51 | 36.95 | 37.16 | 00:00:00 | 2001-07-25 | 295,200 | 37.20 | 38.40 | 37.11 | 38.35 | 00:00:00 | 2001-07-26 | 377,400 | 38.35 | 38.83 | 37.90 | 38.61 | 00:00:00 | 2001-07-27 | 203,300 | 38.73 | 38.90 | 38.03 | 38.70 | 00:00:00 | 2001-07-30 | 153,300 | 38.90 | 38.92 | 38.30 | 38.48 | 00:00:00 | 2001-07-31 | 245,000 | 38.48 | 39.54 | 38.48 | 39.37 | 00:00:00 | 2001-08-01 | 280,000 | 39.37 | 39.90 | 38.80 | 38.98 | 00:00:00 | 2001-08-02 | 199,000 | 39.00 | 39.65 | 39.00 | 39.50 | 00:00:00 | 2001-08-03 | 185,500 | 39.60 | 39.60 | 38.90 | 39.08 | 00:00:00 | 2001-08-06 | 175,500 | 39.33 | 39.86 | 39.18 | 39.72 | 00:00:00 | 2001-08-07 | 299,600 | 39.72 | 40.18 | 39.70 | 40.11 | 00:00:00 | 2001-08-08 | 280,500 | 40.00 | 40.00 | 39.35 | 39.67 | 00:00:00 | 2001-08-09 | 200,200 | 39.65 | 40.20 | 39.51 | 39.80 | 00:00:00 | 2001-08-10 | 194,600 | 40.05 | 40.89 | 39.79 | 40.65 | 00:00:00 | 2001-08-13 | 261,900 | 40.65 | 40.85 | 40.08 | 40.57 | 00:00:00 | 2001-08-14 | 133,400 | 40.82 | 41.24 | 40.50 | 41.03 | 00:00:00 | 2001-08-15 | 147,300 | 41.03 | 41.44 | 41.00 | 41.38 | 00:00:00 | 2001-08-16 | 289,100 | 41.70 | 41.99 | 41.06 | 41.34 | 00:00:00 | 2001-08-17 | 90,600 | 41.48 | 41.49 | 40.95 | 41.27 | 00:00:00 | 2001-08-20 | 181,100 | 41.27 | 41.38 | 40.89 | 41.10 | 00:00:00 | 2001-08-21 | 195,000 | 41.18 | 41.67 | 41.18 | 41.25 | 00:00:00 | 2001-08-22 | 308,900 | 41.22 | 41.95 | 41.20 | 41.60 | 00:00:00 | 2001-08-23 | 164,200 | 41.60 | 41.99 | 41.43 | 41.50 | 00:00:00 | 2001-08-24 | 221,000 | 41.55 | 42.30 | 41.40 | 42.20 | 00:00:00 | 2001-08-27 | 106,700 | 42.20 | 42.50 | 42.10 | 42.15 | 00:00:00 | 2001-08-28 | 187,300 | 42.25 | 42.40 | 42.10 | 42.10 | 00:00:00 | 2001-08-29 | 254,500 | 42.58 | 43.03 | 42.55 | 42.75 | 00:00:00 | 2001-08-30 | 243,400 | 42.70 | 43.10 | 42.34 | 42.35 | 00:00:00 | 2001-08-31 | 188,500 | 42.06 | 42.75 | 41.85 | 42.40 | 00:00:00 | 2001-09-04 | 349,300 | 42.65 | 44.05 | 42.60 | 43.45 | 00:00:00 | 2001-09-05 | 307,500 | 43.55 | 43.79 | 42.80 | 42.93 | 00:00:00 | 2001-09-06 | 215,500 | 42.93 | 43.35 | 42.68 | 42.73 | 00:00:00 | 2001-09-07 | 213,300 | 42.74 | 42.74 | 42.13 | 42.15 | 00:00:00 | 2001-09-10 | 317,800 | 41.90 | 42.50 | 41.69 | 41.92 | 00:00:00 | 2001-09-17 | 419,600 | 42.25 | 42.80 | 40.25 | 40.25 | 00:00:00 | 2001-09-18 | 607,800 | 39.90 | 39.96 | 38.85 | 39.00 | 00:00:00 | 2001-09-19 | 781,100 | 38.95 | 39.12 | 37.33 | 37.93 | 00:00:00 | 2001-09-20 | 329,700 | 38.03 | 38.14 | 36.00 | 36.38 | 00:00:00 | 2001-09-21 | 535,800 | 35.85 | 36.79 | 35.53 | 35.94 | 00:00:00 | 2001-09-24 | 352,600 | 36.27 | 37.34 | 36.26 | 36.94 | 00:00:00 | 2001-09-25 | 288,700 | 37.27 | 37.43 | 36.43 | 36.90 | 00:00:00 | 2001-09-26 | 319,200 | 37.00 | 37.40 | 36.85 | 37.20 | 00:00:00 | 2001-09-27 | 287,200 | 37.05 | 38.00 | 36.81 | 37.75 | 00:00:00 | 2001-09-28 | 423,700 | 37.80 | 38.80 | 37.74 | 38.55 | 00:00:00 | 2001-10-01 | 290,300 | 38.65 | 38.85 | 37.60 | 38.43 | 00:00:00 | 2001-10-02 | 346,000 | 38.43 | 40.20 | 38.43 | 40.00 | 00:00:00 | 2001-10-03 | 521,500 | 39.75 | 40.35 | 39.04 | 40.24 | 00:00:00 | 2001-10-04 | 317,200 | 40.40 | 40.64 | 39.88 | 40.17 | 00:00:00 | 2001-10-05 | 440,700 | 40.25 | 40.41 | 39.73 | 40.18 | 00:00:00 | 2001-10-08 | 173,100 | 40.17 | 40.43 | 39.80 | 39.99 | 00:00:00 | 2001-10-09 | 331,600 | 39.47 | 40.27 | 39.47 | 40.05 | 00:00:00 | 2001-10-10 | 402,600 | 40.15 | 41.53 | 39.96 | 41.46 | 00:00:00 | 2001-10-11 | 422,700 | 41.46 | 41.72 | 41.15 | 41.44 | 00:00:00 | 2001-10-12 | 521,900 | 41.44 | 41.59 | 40.31 | 40.63 | 00:00:00 | 2001-10-15 | 262,400 | 40.80 | 40.89 | 39.82 | 40.53 | 00:00:00 | 2001-10-16 | 291,200 | 40.70 | 41.22 | 40.41 | 41.15 | 00:00:00 | 2001-10-17 | 308,900 | 41.40 | 41.85 | 40.80 | 41.05 | 00:00:00 | 2001-10-18 | 253,600 | 41.05 | 41.06 | 39.40 | 39.52 | 00:00:00 | 2001-10-19 | 250,200 | 39.65 | 40.14 | 39.39 | 39.91 | 00:00:00 | 2001-10-22 | 344,600 | 40.00 | 40.60 | 39.65 | 39.96 | 00:00:00 | 2001-10-23 | 193,400 | 40.20 | 40.33 | 39.66 | 40.00 | 00:00:00 | 2001-10-24 | 253,900 | 40.00 | 40.00 | 39.55 | 39.90 | 00:00:00 | 2001-10-25 | 200,700 | 39.80 | 40.43 | 39.70 | 40.24 | 00:00:00 | 2001-10-26 | 165,400 | 40.04 | 41.31 | 39.99 | 41.15 | 00:00:00 | 2001-10-29 | 244,100 | 41.15 | 41.55 | 41.10 | 41.13 | 00:00:00 | 2001-10-30 | 311,900 | 41.04 | 41.04 | 40.42 | 40.45 | 00:00:00 | 2001-10-31 | 158,700 | 40.55 | 41.05 | 40.15 | 40.26 | 00:00:00 | 2001-11-01 | 219,700 | 40.36 | 41.18 | 39.46 | 41.05 | 00:00:00 | 2001-11-02 | 203,300 | 41.05 | 41.55 | 40.35 | 40.95 | 00:00:00 | 2001-11-05 | 197,500 | 41.06 | 41.50 | 41.00 | 41.15 | 00:00:00 | 2001-11-06 | 170,300 | 41.22 | 41.60 | 40.75 | 41.60 | 00:00:00 | 2001-11-07 | 149,500 | 41.60 | 41.98 | 41.07 | 41.91 | 00:00:00 | 2001-11-08 | 221,200 | 41.98 | 42.50 | 41.38 | 41.64 | 00:00:00 | 2001-11-09 | 124,300 | 41.80 | 42.57 | 41.80 | 42.32 | 00:00:00 | 2001-11-12 | 280,500 | 42.20 | 42.21 | 40.94 | 41.86 | 00:00:00 | 2001-11-13 | 195,500 | 41.86 | 42.45 | 41.86 | 42.20 | 00:00:00 | 2001-11-14 | 429,200 | 42.00 | 42.30 | 41.45 | 41.78 | 00:00:00 | 2001-11-15 | 608,700 | 41.80 | 41.95 | 41.00 | 41.62 | 00:00:00 | 2001-11-16 | 252,400 | 41.61 | 42.58 | 41.30 | 42.27 | 00:00:00 | 2001-11-19 | 333,000 | 42.02 | 42.23 | 41.54 | 41.94 | 00:00:00 | 2001-11-20 | 358,600 | 42.29 | 43.74 | 42.29 | 43.28 | 00:00:00 | 2001-11-21 | 334,700 | 43.06 | 43.17 | 42.38 | 42.60 | 00:00:00 | 2001-11-23 | 77,400 | 42.62 | 43.30 | 42.48 | 43.17 | 00:00:00 | 2001-11-26 | 207,400 | 43.20 | 43.25 | 41.86 | 42.42 | 00:00:00 | 2001-11-27 | 277,200 | 42.50 | 43.11 | 42.23 | 42.50 | 00:00:00 | 2001-11-28 | 146,900 | 42.35 | 42.42 | 41.91 | 42.03 | 00:00:00 | 2001-11-29 | 229,200 | 42.16 | 42.52 | 41.95 | 42.37 | 00:00:00 | 2001-11-30 | 274,600 | 42.41 | 42.80 | 42.32 | 42.65 | 00:00:00 | 2001-12-03 | 404,100 | 42.65 | 43.31 | 42.14 | 42.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|