|
 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 | | 2002-05-28 | 409,700 | 38.50 | 38.67 | 37.75 | 37.94 | 00:00:00 | | 2002-05-29 | 444,900 | 37.95 | 38.18 | 37.78 | 38.10 | 00:00:00 | | 2002-05-30 | 408,400 | 38.00 | 38.61 | 37.11 | 37.81 | 00:00:00 | | 2002-05-31 | 231,200 | 37.85 | 38.36 | 37.77 | 37.99 | 00:00:00 | | 2002-06-03 | 446,900 | 37.98 | 38.22 | 37.48 | 37.63 | 00:00:00 | | 2002-06-04 | 270,000 | 37.40 | 37.92 | 37.26 | 37.46 | 00:00:00 | | 2002-06-05 | 377,900 | 37.30 | 37.53 | 37.18 | 37.40 | 00:00:00 | | 2002-06-06 | 425,900 | 37.50 | 37.71 | 37.20 | 37.20 | 00:00:00 | | 2002-06-07 | 454,000 | 37.21 | 38.04 | 37.18 | 38.01 | 00:00:00 | | 2002-06-10 | 280,000 | 38.31 | 38.31 | 37.96 | 38.20 | 00:00:00 | | 2002-06-11 | 505,200 | 38.23 | 38.40 | 38.16 | 38.20 | 00:00:00 | | 2002-06-12 | 370,300 | 38.22 | 38.95 | 38.22 | 38.85 | 00:00:00 | | 2002-06-13 | 412,700 | 38.75 | 38.99 | 38.50 | 38.67 | 00:00:00 | | 2002-06-14 | 418,700 | 38.40 | 39.04 | 38.10 | 38.89 | 00:00:00 | | 2002-06-17 | 279,000 | 38.95 | 39.79 | 38.80 | 39.79 | 00:00:00 | | 2002-06-18 | 670,600 | 39.60 | 39.98 | 39.52 | 39.80 | 00:00:00 | | 2002-06-19 | 292,600 | 39.78 | 40.13 | 39.50 | 39.85 | 00:00:00 | | 2002-06-20 | 341,900 | 39.75 | 40.22 | 39.52 | 39.64 | 00:00:00 | | 2002-06-21 | 324,900 | 39.50 | 39.70 | 39.08 | 39.31 | 00:00:00 | | 2002-06-24 | 551,000 | 39.11 | 39.96 | 39.11 | 39.82 | 00:00:00 | | 2002-06-25 | 356,600 | 39.99 | 40.56 | 39.96 | 39.99 | 00:00:00 | | 2002-06-26 | 456,200 | 39.90 | 39.90 | 38.90 | 39.68 | 00:00:00 | | 2002-06-27 | 618,700 | 39.50 | 39.78 | 39.30 | 39.64 | 00:00:00 | | 2002-06-28 | 454,100 | 39.70 | 40.92 | 39.70 | 40.50 | 00:00:00 | | 2002-07-01 | 411,500 | 40.75 | 41.20 | 40.50 | 40.51 | 00:00:00 | | 2002-07-02 | 407,300 | 40.51 | 40.51 | 39.12 | 39.15 | 00:00:00 | | 2002-07-03 | 304,800 | 39.18 | 39.60 | 38.60 | 39.14 | 00:00:00 | | 2002-07-05 | 205,400 | 39.00 | 40.27 | 39.00 | 40.25 | 00:00:00 | | 2002-07-08 | 293,700 | 39.85 | 40.00 | 38.96 | 39.00 | 00:00:00 | | 2002-07-09 | 314,600 | 38.57 | 39.42 | 38.39 | 38.39 | 00:00:00 | | 2002-07-10 | 463,000 | 38.51 | 38.72 | 37.60 | 37.77 | 00:00:00 | | 2002-07-11 | 546,300 | 37.77 | 37.77 | 36.75 | 37.08 | 00:00:00 | | 2002-07-12 | 584,900 | 37.25 | 37.88 | 37.16 | 37.66 | 00:00:00 | | 2002-07-15 | 710,000 | 37.66 | 37.94 | 36.62 | 37.92 | 00:00:00 | | 2002-07-16 | 501,900 | 37.67 | 38.12 | 37.25 | 37.51 | 00:00:00 | | 2002-07-17 | 495,100 | 38.00 | 39.00 | 38.00 | 38.55 | 00:00:00 | | 2002-07-18 | 434,000 | 38.45 | 39.02 | 38.05 | 38.07 | 00:00:00 | | 2002-07-19 | 486,600 | 38.07 | 38.24 | 37.44 | 37.50 | 00:00:00 | | 2002-07-22 | 801,800 | 37.00 | 37.62 | 35.10 | 35.10 | 00:00:00 | | 2002-07-23 | 536,300 | 35.25 | 35.46 | 34.32 | 34.32 | 00:00:00 | | 2002-07-24 | 848,400 | 34.33 | 35.10 | 33.61 | 35.04 | 00:00:00 | | 2002-07-25 | 499,700 | 34.84 | 35.70 | 34.01 | 34.84 | 00:00:00 | | 2002-07-26 | 412,600 | 34.59 | 35.09 | 34.28 | 34.52 | 00:00:00 | | 2002-07-29 | 316,000 | 35.10 | 36.48 | 34.87 | 36.46 | 00:00:00 | | 2002-07-30 | 356,100 | 36.21 | 36.45 | 35.28 | 35.36 | 00:00:00 | | 2002-07-31 | 516,500 | 35.60 | 35.69 | 34.97 | 35.67 | 00:00:00 | | 2002-08-01 | 483,100 | 35.37 | 35.95 | 34.92 | 34.95 | 00:00:00 | | 2002-08-02 | 415,500 | 34.90 | 35.46 | 34.44 | 34.71 | 00:00:00 | | 2002-08-05 | 420,800 | 34.55 | 35.35 | 34.25 | 34.35 | 00:00:00 | | 2002-08-06 | 362,300 | 34.43 | 35.91 | 34.43 | 35.27 | 00:00:00 | | 2002-08-07 | 249,500 | 36.00 | 36.11 | 35.20 | 36.11 | 00:00:00 | | 2002-08-08 | 4,973,300 | 35.90 | 36.44 | 29.00 | 30.00 | 00:00:00 | | 2002-08-09 | 5,319,400 | 29.40 | 30.65 | 28.00 | 30.08 | 00:00:00 | | 2002-08-12 | 996,100 | 29.60 | 30.58 | 29.21 | 30.43 | 00:00:00 | | 2002-08-13 | 862,200 | 30.18 | 30.48 | 29.60 | 29.60 | 00:00:00 | | 2002-08-14 | 786,200 | 30.00 | 30.37 | 29.12 | 30.30 | 00:00:00 | | 2002-08-15 | 451,200 | 30.48 | 30.96 | 30.34 | 30.76 | 00:00:00 | | 2002-08-16 | 612,600 | 30.80 | 30.90 | 29.70 | 30.00 | 00:00:00 | | 2002-08-19 | 464,500 | 30.00 | 30.25 | 29.44 | 29.92 | 00:00:00 | | 2002-08-20 | 450,100 | 29.48 | 29.79 | 29.23 | 29.56 | 00:00:00 | | 2002-08-21 | 387,800 | 29.56 | 29.88 | 29.18 | 29.70 | 00:00:00 | | 2002-08-22 | 471,200 | 29.62 | 30.38 | 29.59 | 30.08 | 00:00:00 | | 2002-08-23 | 304,200 | 30.05 | 30.05 | 29.25 | 29.25 | 00:00:00 | | 2002-08-26 | 242,100 | 29.27 | 29.71 | 29.11 | 29.54 | 00:00:00 | | 2002-08-27 | 340,700 | 29.98 | 30.07 | 29.40 | 29.64 | 00:00:00 | | 2002-08-28 | 304,200 | 29.64 | 29.64 | 29.01 | 29.06 | 00:00:00 | | 2002-08-29 | 282,600 | 28.85 | 28.97 | 28.45 | 28.79 | 00:00:00 | | 2002-08-30 | 316,500 | 28.79 | 29.13 | 28.58 | 28.66 | 00:00:00 | | 2002-09-03 | 520,500 | 28.66 | 28.66 | 27.45 | 27.49 | 00:00:00 | | 2002-09-04 | 368,800 | 27.50 | 27.81 | 26.98 | 27.76 | 00:00:00 | | 2002-09-05 | 484,100 | 26.60 | 27.50 | 26.60 | 27.25 | 00:00:00 | | 2002-09-06 | 401,300 | 27.80 | 28.32 | 27.66 | 27.99 | 00:00:00 | | 2002-09-09 | 383,400 | 28.01 | 28.50 | 27.85 | 28.11 | 00:00:00 | | 2002-09-10 | 418,900 | 28.20 | 29.31 | 28.15 | 29.31 | 00:00:00 | | 2002-09-11 | 569,600 | 30.10 | 30.10 | 29.55 | 30.01 | 00:00:00 | | 2002-09-12 | 426,500 | 30.01 | 30.13 | 29.37 | 29.41 | 00:00:00 | | 2002-09-13 | 166,300 | 29.40 | 29.56 | 29.07 | 29.35 | 00:00:00 | | 2002-09-16 | 394,600 | 29.32 | 29.32 | 28.77 | 28.90 | 00:00:00 | | 2002-09-17 | 302,700 | 28.90 | 28.98 | 28.30 | 28.60 | 00:00:00 | | 2002-09-18 | 379,600 | 28.60 | 29.04 | 28.49 | 28.62 | 00:00:00 | | 2002-09-19 | 416,800 | 28.55 | 28.78 | 28.13 | 28.13 | 00:00:00 | | 2002-09-20 | 566,400 | 28.17 | 28.50 | 27.90 | 27.95 | 00:00:00 | | 2002-09-23 | 236,200 | 27.95 | 28.21 | 27.52 | 27.75 | 00:00:00 | | 2002-09-24 | 423,200 | 27.75 | 27.78 | 26.94 | 27.17 | 00:00:00 | | 2002-09-25 | 264,800 | 27.22 | 27.95 | 27.15 | 27.63 | 00:00:00 | | 2002-09-26 | 196,600 | 27.67 | 28.25 | 27.50 | 28.22 | 00:00:00 | | 2002-09-27 | 349,100 | 28.22 | 28.75 | 27.05 | 27.18 | 00:00:00 | | 2002-09-30 | 405,500 | 27.05 | 27.05 | 26.29 | 26.79 | 00:00:00 | | 2002-10-01 | 608,200 | 26.79 | 26.79 | 26.30 | 26.70 | 00:00:00 | | 2002-10-02 | 532,200 | 26.35 | 26.74 | 26.00 | 26.29 | 00:00:00 | | 2002-10-03 | 489,900 | 26.30 | 26.80 | 26.27 | 26.43 | 00:00:00 | | 2002-10-04 | 409,400 | 26.63 | 26.70 | 25.52 | 25.63 | 00:00:00 | | 2002-10-07 | 420,500 | 25.63 | 25.67 | 24.60 | 24.70 | 00:00:00 | | 2002-10-08 | 659,900 | 24.62 | 24.88 | 23.72 | 24.40 | 00:00:00 | | 2002-10-09 | 683,900 | 24.40 | 24.40 | 23.70 | 23.78 | 00:00:00 | | 2002-10-10 | 518,100 | 23.78 | 25.02 | 23.60 | 24.82 | 00:00:00 | | 2002-10-11 | 355,300 | 25.00 | 25.54 | 24.85 | 25.23 | 00:00:00 | | 2002-10-14 | 321,900 | 25.10 | 25.49 | 24.95 | 25.17 | 00:00:00 | | 2002-10-15 | 374,400 | 25.60 | 25.96 | 25.32 | 25.80 | 00:00:00 | | 2002-10-16 | 532,700 | 25.80 | 25.88 | 25.05 | 25.16 | 00:00:00 | | 2002-10-17 | 457,000 | 25.55 | 26.47 | 25.50 | 26.41 | 00:00:00 | | 2002-10-18 | 379,200 | 26.45 | 26.76 | 25.99 | 26.71 | 00:00:00 | | 2002-10-21 | 371,600 | 25.75 | 27.29 | 25.75 | 27.23 | 00:00:00 | | 2002-10-22 | 361,700 | 27.05 | 27.10 | 25.64 | 26.03 | 00:00:00 | | 2002-10-23 | 186,400 | 25.91 | 26.52 | 25.71 | 26.51 | 00:00:00 | | 2002-10-24 | 436,400 | 26.76 | 27.27 | 26.60 | 26.85 | 00:00:00 | | 2002-10-25 | 323,300 | 26.60 | 26.60 | 25.74 | 26.48 | 00:00:00 | | 2002-10-28 | 190,400 | 26.55 | 26.95 | 26.25 | 26.51 | 00:00:00 | | 2002-10-29 | 217,600 | 26.27 | 26.27 | 25.38 | 25.84 | 00:00:00 | | 2002-10-30 | 371,800 | 25.75 | 26.91 | 25.75 | 26.50 | 00:00:00 | | 2002-10-31 | 285,100 | 26.51 | 26.78 | 25.91 | 26.25 | 00:00:00 | | 2002-11-01 | 953,000 | 26.26 | 26.26 | 24.98 | 25.08 | 00:00:00 | | 2002-11-04 | 589,300 | 25.10 | 25.14 | 24.70 | 24.70 | 00:00:00 | | 2002-11-05 | 381,300 | 24.71 | 24.91 | 24.49 | 24.64 | 00:00:00 | | 2002-11-06 | 1,185,700 | 24.75 | 24.81 | 24.00 | 24.65 | 00:00:00 | | 2002-11-07 | 628,800 | 24.60 | 25.05 | 24.45 | 24.97 | 00:00:00 | | 2002-11-08 | 405,400 | 24.95 | 25.20 | 24.51 | 24.71 | 00:00:00 | | 2002-11-11 | 285,100 | 24.65 | 24.93 | 24.56 | 24.62 | 00:00:00 | | 2002-11-12 | 510,000 | 24.82 | 25.15 | 24.75 | 24.86 | 00:00:00 | | 2002-11-13 | 593,100 | 24.80 | 24.92 | 24.57 | 24.63 | 00:00:00 | | 2002-11-14 | 318,900 | 24.88 | 25.25 | 24.84 | 25.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
