|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 404,100 | 42.65 | 43.31 | 42.14 | 42.96 | 00:00:00 | | 2001-12-04 | 240,000 | 42.96 | 43.90 | 42.72 | 43.86 | 00:00:00 | | 2001-12-05 | 332,300 | 43.98 | 44.94 | 43.98 | 44.89 | 00:00:00 | | 2001-12-06 | 373,500 | 44.05 | 44.48 | 43.40 | 43.51 | 00:00:00 | | 2001-12-07 | 317,100 | 43.55 | 44.39 | 43.31 | 44.15 | 00:00:00 | | 2001-12-10 | 201,800 | 44.02 | 44.10 | 43.40 | 43.52 | 00:00:00 | | 2001-12-11 | 265,400 | 43.32 | 43.70 | 42.83 | 42.99 | 00:00:00 | | 2001-12-12 | 582,900 | 43.55 | 43.77 | 42.85 | 43.24 | 00:00:00 | | 2001-12-13 | 313,100 | 43.24 | 44.20 | 42.92 | 43.48 | 00:00:00 | | 2001-12-14 | 320,000 | 43.80 | 43.90 | 43.10 | 43.45 | 00:00:00 | | 2001-12-17 | 297,500 | 43.50 | 44.24 | 43.39 | 43.54 | 00:00:00 | | 2001-12-18 | 220,600 | 43.94 | 44.73 | 43.94 | 44.66 | 00:00:00 | | 2001-12-19 | 308,000 | 44.59 | 45.31 | 44.37 | 45.18 | 00:00:00 | | 2001-12-20 | 249,200 | 45.00 | 45.39 | 44.70 | 45.07 | 00:00:00 | | 2001-12-21 | 364,200 | 45.17 | 45.40 | 44.95 | 44.95 | 00:00:00 | | 2001-12-24 | 149,400 | 45.15 | 45.44 | 44.77 | 44.77 | 00:00:00 | | 2001-12-26 | 187,400 | 45.25 | 46.00 | 45.20 | 45.63 | 00:00:00 | | 2001-12-27 | 177,400 | 45.63 | 46.12 | 45.61 | 45.79 | 00:00:00 | | 2001-12-28 | 253,300 | 45.89 | 46.43 | 45.81 | 46.34 | 00:00:00 | | 2001-12-31 | 278,700 | 46.35 | 46.54 | 46.00 | 46.08 | 00:00:00 | | 2002-01-02 | 349,900 | 45.84 | 45.85 | 44.75 | 45.38 | 00:00:00 | | 2002-01-03 | 499,300 | 45.38 | 45.75 | 45.11 | 45.69 | 00:00:00 | | 2002-01-04 | 565,800 | 46.00 | 46.50 | 45.70 | 45.83 | 00:00:00 | | 2002-01-07 | 311,700 | 45.99 | 46.47 | 45.90 | 46.22 | 00:00:00 | | 2002-01-08 | 395,700 | 46.01 | 46.30 | 45.60 | 46.26 | 00:00:00 | | 2002-01-09 | 533,900 | 46.20 | 46.49 | 45.82 | 46.49 | 00:00:00 | | 2002-01-10 | 373,800 | 46.39 | 46.49 | 46.20 | 46.41 | 00:00:00 | | 2002-01-11 | 350,500 | 46.30 | 46.30 | 45.75 | 45.78 | 00:00:00 | | 2002-01-14 | 209,600 | 45.78 | 45.80 | 44.85 | 44.85 | 00:00:00 | | 2002-01-15 | 272,200 | 44.86 | 45.87 | 44.86 | 45.71 | 00:00:00 | | 2002-01-16 | 269,900 | 45.61 | 45.62 | 45.08 | 45.16 | 00:00:00 | | 2002-01-17 | 286,600 | 45.17 | 45.22 | 44.93 | 45.15 | 00:00:00 | | 2002-01-18 | 203,600 | 45.15 | 45.66 | 45.15 | 45.62 | 00:00:00 | | 2002-01-22 | 229,300 | 45.73 | 45.89 | 44.91 | 45.24 | 00:00:00 | | 2002-01-23 | 170,000 | 45.25 | 45.91 | 45.17 | 45.73 | 00:00:00 | | 2002-01-24 | 344,600 | 45.75 | 46.48 | 45.75 | 46.26 | 00:00:00 | | 2002-01-25 | 584,900 | 45.00 | 46.08 | 45.00 | 45.96 | 00:00:00 | | 2002-01-28 | 404,100 | 45.72 | 45.72 | 45.00 | 45.19 | 00:00:00 | | 2002-01-29 | 271,700 | 45.50 | 45.75 | 45.05 | 45.42 | 00:00:00 | | 2002-01-30 | 346,100 | 45.42 | 46.00 | 45.05 | 45.99 | 00:00:00 | | 2002-01-31 | 295,600 | 46.00 | 46.90 | 45.90 | 46.76 | 00:00:00 | | 2002-02-01 | 256,100 | 46.97 | 46.98 | 46.65 | 46.77 | 00:00:00 | | 2002-02-04 | 263,000 | 46.70 | 46.77 | 45.42 | 45.54 | 00:00:00 | | 2002-02-05 | 425,500 | 45.55 | 45.55 | 44.53 | 44.87 | 00:00:00 | | 2002-02-06 | 462,700 | 44.90 | 45.45 | 44.12 | 44.23 | 00:00:00 | | 2002-02-07 | 237,700 | 44.24 | 44.42 | 43.81 | 44.02 | 00:00:00 | | 2002-02-08 | 146,000 | 44.05 | 44.47 | 43.76 | 44.36 | 00:00:00 | | 2002-02-11 | 489,000 | 44.46 | 45.32 | 44.31 | 45.04 | 00:00:00 | | 2002-02-12 | 349,900 | 44.95 | 45.00 | 44.18 | 44.34 | 00:00:00 | | 2002-02-13 | 314,900 | 44.47 | 44.50 | 44.01 | 44.17 | 00:00:00 | | 2002-02-14 | 278,000 | 44.07 | 44.61 | 43.86 | 44.20 | 00:00:00 | | 2002-02-15 | 322,200 | 44.20 | 44.44 | 43.82 | 44.07 | 00:00:00 | | 2002-02-19 | 276,600 | 44.00 | 44.25 | 43.80 | 44.17 | 00:00:00 | | 2002-02-20 | 260,000 | 44.34 | 45.00 | 44.07 | 44.91 | 00:00:00 | | 2002-02-21 | 415,000 | 44.18 | 44.62 | 43.80 | 44.04 | 00:00:00 | | 2002-02-22 | 266,800 | 44.24 | 44.50 | 44.15 | 44.34 | 00:00:00 | | 2002-02-25 | 466,900 | 44.10 | 44.42 | 43.81 | 44.09 | 00:00:00 | | 2002-02-26 | 283,000 | 44.25 | 44.53 | 43.72 | 44.36 | 00:00:00 | | 2002-02-27 | 273,800 | 44.47 | 44.65 | 44.31 | 44.44 | 00:00:00 | | 2002-02-28 | 469,100 | 44.44 | 44.44 | 43.04 | 43.39 | 00:00:00 | | 2002-03-01 | 489,800 | 43.50 | 43.89 | 43.14 | 43.75 | 00:00:00 | | 2002-03-04 | 453,500 | 44.05 | 44.39 | 43.60 | 44.04 | 00:00:00 | | 2002-03-05 | 377,800 | 44.10 | 44.15 | 43.70 | 43.93 | 00:00:00 | | 2002-03-06 | 615,500 | 43.93 | 45.48 | 43.85 | 45.42 | 00:00:00 | | 2002-03-07 | 440,100 | 45.47 | 46.19 | 45.33 | 45.80 | 00:00:00 | | 2002-03-08 | 342,400 | 46.47 | 46.47 | 44.95 | 45.07 | 00:00:00 | | 2002-03-11 | 238,000 | 45.30 | 45.80 | 45.08 | 45.51 | 00:00:00 | | 2002-03-12 | 214,500 | 45.26 | 45.73 | 44.95 | 45.60 | 00:00:00 | | 2002-03-13 | 373,800 | 45.70 | 46.23 | 45.01 | 45.08 | 00:00:00 | | 2002-03-14 | 172,500 | 45.02 | 45.30 | 44.76 | 44.77 | 00:00:00 | | 2002-03-15 | 447,400 | 44.90 | 45.79 | 44.75 | 45.53 | 00:00:00 | | 2002-03-18 | 398,400 | 45.55 | 45.74 | 44.62 | 44.80 | 00:00:00 | | 2002-03-19 | 272,700 | 44.90 | 45.87 | 44.90 | 45.42 | 00:00:00 | | 2002-03-20 | 263,100 | 45.33 | 45.58 | 44.74 | 44.80 | 00:00:00 | | 2002-03-21 | 543,600 | 44.70 | 44.94 | 43.56 | 44.82 | 00:00:00 | | 2002-03-22 | 235,800 | 44.82 | 44.83 | 43.82 | 44.01 | 00:00:00 | | 2002-03-25 | 255,700 | 44.01 | 44.38 | 43.80 | 44.01 | 00:00:00 | | 2002-03-26 | 185,000 | 44.20 | 44.53 | 44.06 | 44.46 | 00:00:00 | | 2002-03-27 | 366,700 | 44.80 | 45.88 | 44.51 | 45.60 | 00:00:00 | | 2002-03-28 | 266,900 | 45.78 | 45.88 | 45.40 | 45.51 | 00:00:00 | | 2002-04-01 | 212,000 | 45.51 | 45.57 | 44.82 | 45.05 | 00:00:00 | | 2002-04-02 | 227,900 | 45.01 | 45.61 | 44.81 | 45.02 | 00:00:00 | | 2002-04-03 | 321,700 | 45.03 | 45.20 | 43.82 | 43.95 | 00:00:00 | | 2002-04-04 | 464,200 | 43.95 | 44.14 | 43.33 | 43.60 | 00:00:00 | | 2002-04-05 | 260,200 | 43.66 | 44.26 | 43.66 | 43.99 | 00:00:00 | | 2002-04-08 | 233,600 | 44.45 | 44.86 | 44.35 | 44.66 | 00:00:00 | | 2002-04-09 | 189,400 | 44.60 | 44.66 | 43.80 | 44.02 | 00:00:00 | | 2002-04-10 | 216,700 | 44.05 | 44.91 | 44.04 | 44.90 | 00:00:00 | | 2002-04-11 | 479,100 | 44.90 | 45.38 | 44.42 | 44.43 | 00:00:00 | | 2002-04-12 | 443,600 | 44.51 | 44.51 | 43.72 | 43.97 | 00:00:00 | | 2002-04-15 | 240,700 | 44.45 | 44.95 | 44.40 | 44.47 | 00:00:00 | | 2002-04-16 | 205,100 | 44.30 | 44.60 | 44.03 | 44.20 | 00:00:00 | | 2002-04-17 | 214,600 | 44.45 | 44.80 | 44.30 | 44.44 | 00:00:00 | | 2002-04-18 | 293,700 | 44.45 | 44.82 | 44.00 | 44.48 | 00:00:00 | | 2002-04-19 | 507,800 | 43.52 | 44.28 | 43.52 | 43.67 | 00:00:00 | | 2002-04-22 | 314,100 | 43.87 | 43.87 | 42.64 | 42.86 | 00:00:00 | | 2002-04-23 | 434,000 | 42.47 | 42.47 | 41.83 | 41.90 | 00:00:00 | | 2002-04-24 | 400,200 | 41.73 | 41.97 | 41.23 | 41.92 | 00:00:00 | | 2002-04-25 | 293,200 | 41.80 | 42.38 | 41.60 | 42.21 | 00:00:00 | | 2002-04-26 | 149,100 | 42.26 | 42.36 | 41.70 | 41.77 | 00:00:00 | | 2002-04-29 | 322,100 | 41.70 | 41.70 | 40.85 | 40.99 | 00:00:00 | | 2002-04-30 | 716,600 | 40.65 | 41.43 | 40.65 | 40.83 | 00:00:00 | | 2002-05-01 | 446,400 | 40.84 | 41.20 | 40.51 | 40.95 | 00:00:00 | | 2002-05-02 | 577,400 | 40.95 | 41.25 | 40.79 | 40.95 | 00:00:00 | | 2002-05-03 | 339,500 | 41.10 | 41.29 | 40.82 | 40.96 | 00:00:00 | | 2002-05-06 | 517,400 | 40.96 | 40.96 | 39.74 | 39.74 | 00:00:00 | | 2002-05-07 | 370,500 | 39.65 | 39.92 | 39.48 | 39.76 | 00:00:00 | | 2002-05-08 | 183,000 | 39.76 | 40.24 | 39.76 | 40.14 | 00:00:00 | | 2002-05-09 | 290,800 | 40.14 | 40.40 | 39.82 | 40.04 | 00:00:00 | | 2002-05-10 | 279,100 | 40.09 | 40.37 | 39.45 | 39.56 | 00:00:00 | | 2002-05-13 | 323,200 | 39.39 | 39.79 | 39.09 | 39.75 | 00:00:00 | | 2002-05-14 | 205,600 | 39.89 | 40.00 | 39.59 | 39.89 | 00:00:00 | | 2002-05-15 | 201,000 | 39.69 | 39.94 | 39.35 | 39.44 | 00:00:00 | | 2002-05-16 | 285,800 | 39.64 | 40.26 | 39.64 | 39.98 | 00:00:00 | | 2002-05-17 | 190,800 | 40.00 | 40.03 | 39.43 | 39.63 | 00:00:00 | | 2002-05-20 | 298,800 | 39.60 | 39.61 | 38.92 | 39.13 | 00:00:00 | | 2002-05-21 | 298,500 | 39.14 | 39.92 | 39.11 | 39.27 | 00:00:00 | | 2002-05-22 | 191,800 | 39.17 | 39.73 | 39.05 | 39.51 | 00:00:00 | | 2002-05-23 | 186,900 | 39.51 | 39.65 | 39.00 | 39.55 | 00:00:00 | | 2002-05-24 | 175,400 | 39.60 | 39.63 | 38.73 | 38.87 | 00:00:00 | | 2002-05-28 | 409,700 | 38.50 | 38.67 | 37.75 | 37.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
