|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-09 | 374,421 | 85.87 | 86.63 | 85.63 | 86.11 | 00:00:00 | | 2018-08-10 | 481,274 | 85.67 | 86.39 | 85.06 | 85.45 | 00:00:00 | | 2018-08-13 | 154,257 | 85.18 | 85.84 | 84.35 | 84.44 | 00:00:00 | | 2018-08-14 | 278,336 | 84.55 | 84.94 | 84.41 | 84.81 | 00:00:00 | | 2018-08-15 | 529,375 | 84.39 | 84.39 | 82.96 | 83.81 | 00:00:00 | | 2018-08-16 | 269,440 | 84.37 | 85.02 | 83.96 | 84.58 | 00:00:00 | | 2018-08-17 | 89,261 | 84.53 | 85.16 | 84.24 | 84.53 | 00:00:00 | | 2018-08-20 | 385,239 | 85.00 | 85.10 | 84.31 | 84.39 | 00:00:00 | | 2018-08-21 | 660,557 | 84.63 | 85.71 | 84.63 | 85.46 | 00:00:00 | | 2018-08-22 | 323,656 | 85.43 | 86.06 | 85.05 | 85.91 | 00:00:00 | | 2018-08-23 | 371,541 | 86.06 | 86.14 | 85.45 | 85.57 | 00:00:00 | | 2018-08-24 | 1,091,407 | 85.17 | 85.27 | 84.65 | 84.84 | 00:00:00 | | 2018-08-27 | 422,014 | 84.89 | 85.49 | 84.73 | 85.23 | 00:00:00 | | 2018-08-28 | 273,204 | 85.41 | 85.83 | 84.33 | 84.60 | 00:00:00 | | 2018-08-29 | 397,997 | 84.60 | 85.14 | 83.93 | 84.70 | 00:00:00 | | 2018-08-30 | 305,033 | 84.41 | 84.41 | 83.74 | 83.91 | 00:00:00 | | 2018-08-31 | 663,973 | 83.79 | 84.30 | 83.21 | 84.20 | 00:00:00 | | 2018-09-04 | 340,825 | 83.68 | 84.20 | 83.42 | 83.83 | 00:00:00 | | 2018-09-05 | 357,975 | 83.63 | 84.56 | 83.63 | 84.33 | 00:00:00 | | 2018-09-06 | 512,918 | 84.50 | 84.82 | 83.92 | 84.42 | 00:00:00 | | 2018-09-07 | 374,081 | 84.07 | 84.42 | 83.51 | 83.86 | 00:00:00 | | 2018-09-10 | 615,985 | 84.19 | 84.50 | 83.55 | 83.55 | 00:00:00 | | 2018-09-11 | 509,204 | 83.41 | 84.49 | 83.17 | 84.34 | 00:00:00 | | 2018-09-12 | 307,656 | 84.37 | 84.45 | 83.52 | 83.83 | 00:00:00 | | 2018-09-13 | 351,378 | 84.17 | 84.72 | 84.03 | 84.60 | 00:00:00 | | 2018-09-14 | 310,859 | 84.76 | 85.17 | 84.29 | 84.60 | 00:00:00 | | 2018-09-17 | 461,181 | 84.61 | 85.01 | 83.77 | 84.70 | 00:00:00 | | 2018-09-18 | 289,537 | 84.71 | 85.08 | 84.37 | 84.79 | 00:00:00 | | 2018-09-19 | 245,719 | 84.85 | 85.89 | 84.85 | 85.26 | 00:00:00 | | 2018-09-20 | 324,039 | 85.52 | 86.33 | 85.52 | 86.10 | 00:00:00 | | 2018-09-21 | 445,948 | 86.31 | 86.53 | 85.65 | 85.67 | 00:00:00 | | 2018-09-24 | 370,550 | 85.44 | 85.68 | 84.97 | 85.31 | 00:00:00 | | 2018-09-25 | 507,467 | 85.61 | 86.29 | 85.05 | 85.98 | 00:00:00 | | 2018-09-26 | 397,868 | 85.94 | 85.94 | 84.51 | 84.55 | 00:00:00 | | 2018-09-27 | 293,379 | 84.58 | 84.98 | 83.95 | 84.03 | 00:00:00 | | 2018-09-28 | 433,386 | 83.72 | 84.25 | 83.45 | 83.86 | 00:00:00 | | 2018-10-01 | 344,890 | 84.39 | 84.84 | 83.98 | 84.21 | 00:00:00 | | 2018-10-02 | 368,993 | 84.33 | 84.65 | 83.40 | 83.47 | 00:00:00 | | 2018-10-03 | 407,858 | 83.69 | 84.24 | 83.29 | 83.54 | 00:00:00 | | 2018-10-04 | 375,816 | 83.34 | 83.50 | 82.47 | 83.01 | 00:00:00 | | 2018-10-05 | 362,304 | 83.04 | 83.09 | 81.98 | 82.88 | 00:00:00 | | 2018-10-08 | 888,515 | 82.68 | 83.25 | 81.85 | 82.36 | 00:00:00 | | 2018-10-09 | 1,204,369 | 81.78 | 81.86 | 79.49 | 79.73 | 00:00:00 | | 2018-10-10 | 942,128 | 79.49 | 79.79 | 77.00 | 77.05 | 00:00:00 | | 2018-10-11 | 785,618 | 77.00 | 77.18 | 75.14 | 75.23 | 00:00:00 | | 2018-10-12 | 566,322 | 75.90 | 76.10 | 74.09 | 74.88 | 00:00:00 | | 2018-10-15 | 417,888 | 74.60 | 75.09 | 74.08 | 74.69 | 00:00:00 | | 2018-10-16 | 273,405 | 75.03 | 76.44 | 74.58 | 76.32 | 00:00:00 | | 2018-10-17 | 266,867 | 75.99 | 76.19 | 75.19 | 75.65 | 00:00:00 | | 2018-10-18 | 563,050 | 75.51 | 76.28 | 74.60 | 74.85 | 00:00:00 | | 2018-10-19 | 392,690 | 75.13 | 75.38 | 74.27 | 74.66 | 00:00:00 | | 2018-10-22 | 42,556 | 74.92 | 75.18 | 74.69 | 75.02 | 00:00:00 | | 2018-10-23 | 410,365 | 73.98 | 75.08 | 73.08 | 74.74 | 00:00:00 | | 2018-10-24 | 542,876 | 74.65 | 74.97 | 72.49 | 72.57 | 00:00:00 | | 2018-10-25 | 1,193,791 | 72.96 | 75.07 | 72.23 | 74.08 | 00:00:00 | | 2018-10-26 | 415,258 | 73.11 | 74.83 | 72.28 | 73.71 | 00:00:00 | | 2018-10-29 | 887,494 | 74.71 | 74.78 | 71.40 | 72.13 | 00:00:00 | | 2018-10-30 | 681,156 | 72.28 | 73.68 | 71.71 | 73.58 | 00:00:00 | | 2018-10-31 | 377,179 | 74.29 | 75.11 | 73.86 | 73.98 | 00:00:00 | | 2018-11-01 | 535,348 | 74.53 | 75.88 | 74.00 | 75.49 | 00:00:00 | | 2018-11-02 | 501,732 | 75.92 | 77.16 | 75.64 | 76.33 | 00:00:00 | | 2018-11-05 | 654,614 | 76.78 | 77.46 | 75.42 | 77.06 | 00:00:00 | | 2018-11-06 | 823,385 | 76.87 | 78.59 | 76.86 | 77.84 | 00:00:00 | | 2018-11-07 | 2,377,913 | 79.23 | 84.52 | 79.23 | 83.97 | 00:00:00 | | 2018-11-08 | 1,262,404 | 84.25 | 84.81 | 83.29 | 83.83 | 00:00:00 | | 2018-11-09 | 1,421,168 | 83.37 | 84.11 | 81.82 | 83.63 | 00:00:00 | | 2018-11-12 | 684,722 | 83.97 | 83.97 | 81.90 | 82.24 | 00:00:00 | | 2018-11-13 | 343,413 | 82.44 | 82.83 | 81.24 | 81.64 | 00:00:00 | | 2018-11-14 | 604,164 | 81.86 | 82.01 | 80.12 | 80.86 | 00:00:00 | | 2018-11-15 | 1,211,170 | 80.53 | 83.14 | 80.39 | 82.34 | 00:00:00 | | 2018-11-16 | 1,086,053 | 81.94 | 82.42 | 80.80 | 82.30 | 00:00:00 | | 2018-11-19 | 613,973 | 81.84 | 82.50 | 80.20 | 80.32 | 00:00:00 | | 2018-11-20 | 688,965 | 79.16 | 80.82 | 78.98 | 80.51 | 00:00:00 | | 2018-11-21 | 392,391 | 80.84 | 82.10 | 80.75 | 81.22 | 00:00:00 | | 2018-11-23 | 241,899 | 80.34 | 82.21 | 80.32 | 81.66 | 00:00:00 | | 2018-11-26 | 397,406 | 82.10 | 82.43 | 81.43 | 81.44 | 00:00:00 | | 2018-11-27 | 617,927 | 80.87 | 80.87 | 79.47 | 80.42 | 00:00:00 | | 2018-11-28 | 373,877 | 80.91 | 82.28 | 79.75 | 82.26 | 00:00:00 | | 2018-11-29 | 429,793 | 81.98 | 82.80 | 81.45 | 82.66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
