|
 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 | | 2002-11-14 | 318,900 | 24.88 | 25.25 | 24.84 | 25.00 | 00:00:00 | | 2002-11-15 | 545,600 | 25.05 | 25.46 | 25.00 | 25.23 | 00:00:00 | | 2002-11-18 | 261,600 | 25.45 | 25.79 | 25.41 | 25.73 | 00:00:00 | | 2002-11-19 | 210,400 | 25.69 | 26.13 | 25.59 | 25.65 | 00:00:00 | | 2002-11-20 | 218,000 | 25.71 | 26.35 | 25.71 | 26.18 | 00:00:00 | | 2002-11-21 | 508,900 | 26.18 | 27.23 | 26.18 | 27.20 | 00:00:00 | | 2002-11-22 | 628,700 | 27.21 | 27.92 | 26.90 | 27.73 | 00:00:00 | | 2002-11-25 | 539,800 | 27.73 | 28.47 | 27.69 | 28.46 | 00:00:00 | | 2002-11-26 | 276,300 | 28.30 | 28.40 | 27.60 | 27.74 | 00:00:00 | | 2002-11-27 | 207,000 | 27.75 | 28.48 | 27.67 | 28.45 | 00:00:00 | | 2002-11-29 | 288,900 | 28.60 | 29.22 | 28.60 | 29.17 | 00:00:00 | | 2002-12-02 | 403,600 | 29.17 | 29.36 | 28.80 | 29.26 | 00:00:00 | | 2002-12-03 | 469,800 | 29.20 | 29.31 | 29.08 | 29.19 | 00:00:00 | | 2002-12-04 | 1,173,200 | 30.00 | 30.80 | 29.13 | 29.14 | 00:00:00 | | 2002-12-05 | 500,100 | 29.14 | 29.23 | 28.97 | 29.05 | 00:00:00 | | 2002-12-06 | 502,700 | 28.95 | 29.01 | 28.52 | 29.00 | 00:00:00 | | 2002-12-09 | 719,000 | 28.90 | 28.90 | 28.01 | 28.25 | 00:00:00 | | 2002-12-10 | 480,400 | 28.25 | 28.55 | 27.46 | 28.52 | 00:00:00 | | 2002-12-11 | 560,200 | 28.30 | 29.19 | 27.78 | 29.17 | 00:00:00 | | 2002-12-12 | 334,600 | 29.10 | 29.47 | 28.82 | 29.20 | 00:00:00 | | 2002-12-13 | 283,200 | 28.95 | 29.04 | 28.43 | 28.86 | 00:00:00 | | 2002-12-16 | 330,200 | 29.10 | 29.76 | 29.10 | 29.76 | 00:00:00 | | 2002-12-17 | 216,000 | 29.75 | 29.93 | 29.38 | 29.52 | 00:00:00 | | 2002-12-18 | 212,200 | 29.27 | 29.27 | 28.69 | 28.71 | 00:00:00 | | 2002-12-19 | 278,300 | 28.70 | 28.76 | 28.26 | 28.39 | 00:00:00 | | 2002-12-20 | 715,300 | 28.64 | 28.70 | 27.35 | 27.98 | 00:00:00 | | 2002-12-23 | 630,600 | 28.10 | 28.40 | 27.83 | 28.33 | 00:00:00 | | 2002-12-24 | 91,000 | 28.26 | 28.38 | 28.05 | 28.13 | 00:00:00 | | 2002-12-26 | 128,700 | 28.14 | 28.67 | 28.13 | 28.19 | 00:00:00 | | 2002-12-27 | 186,200 | 28.05 | 28.15 | 27.79 | 27.86 | 00:00:00 | | 2002-12-30 | 231,000 | 28.00 | 28.27 | 27.89 | 28.25 | 00:00:00 | | 2002-12-31 | 229,400 | 28.26 | 28.76 | 28.12 | 28.53 | 00:00:00 | | 2003-01-02 | 220,600 | 28.53 | 29.17 | 28.53 | 28.91 | 00:00:00 | | 2003-01-03 | 218,800 | 28.66 | 28.84 | 28.36 | 28.51 | 00:00:00 | | 2003-01-06 | 388,700 | 28.60 | 29.17 | 28.60 | 29.13 | 00:00:00 | | 2003-01-07 | 617,200 | 29.14 | 29.34 | 29.00 | 29.12 | 00:00:00 | | 2003-01-08 | 359,800 | 29.12 | 29.12 | 28.80 | 28.80 | 00:00:00 | | 2003-01-09 | 318,800 | 28.90 | 29.12 | 28.60 | 28.60 | 00:00:00 | | 2003-01-10 | 1,231,600 | 28.61 | 28.61 | 27.30 | 27.53 | 00:00:00 | | 2003-01-13 | 331,700 | 27.73 | 28.33 | 27.65 | 28.24 | 00:00:00 | | 2003-01-14 | 256,200 | 28.15 | 28.35 | 27.95 | 28.13 | 00:00:00 | | 2003-01-15 | 266,200 | 28.10 | 28.11 | 27.75 | 27.96 | 00:00:00 | | 2003-01-16 | 444,400 | 28.00 | 28.25 | 27.77 | 27.77 | 00:00:00 | | 2003-01-17 | 247,900 | 27.77 | 27.91 | 27.35 | 27.35 | 00:00:00 | | 2003-01-21 | 318,100 | 27.36 | 27.36 | 26.50 | 26.70 | 00:00:00 | | 2003-01-22 | 470,400 | 26.65 | 26.66 | 25.91 | 26.12 | 00:00:00 | | 2003-01-23 | 495,500 | 26.09 | 27.26 | 26.01 | 27.22 | 00:00:00 | | 2003-01-24 | 721,700 | 27.22 | 27.76 | 27.20 | 27.67 | 00:00:00 | | 2003-01-27 | 1,154,800 | 27.68 | 28.03 | 27.51 | 27.51 | 00:00:00 | | 2003-01-28 | 765,600 | 27.53 | 27.76 | 27.45 | 27.56 | 00:00:00 | | 2003-01-29 | 601,800 | 27.56 | 28.09 | 27.54 | 27.88 | 00:00:00 | | 2003-01-30 | 538,400 | 27.88 | 27.95 | 27.22 | 27.22 | 00:00:00 | | 2003-01-31 | 442,100 | 27.20 | 27.74 | 27.02 | 27.74 | 00:00:00 | | 2003-02-03 | 475,300 | 27.71 | 27.80 | 27.44 | 27.55 | 00:00:00 | | 2003-02-04 | 638,700 | 27.45 | 27.61 | 27.20 | 27.56 | 00:00:00 | | 2003-02-05 | 653,700 | 27.65 | 28.34 | 27.65 | 28.05 | 00:00:00 | | 2003-02-06 | 564,300 | 27.80 | 28.07 | 27.68 | 27.96 | 00:00:00 | | 2003-02-07 | 491,300 | 28.00 | 28.03 | 27.32 | 27.59 | 00:00:00 | | 2003-02-10 | 256,200 | 27.60 | 28.13 | 27.55 | 28.13 | 00:00:00 | | 2003-02-11 | 350,600 | 28.20 | 28.20 | 27.76 | 27.87 | 00:00:00 | | 2003-02-12 | 236,900 | 27.85 | 27.89 | 27.33 | 27.42 | 00:00:00 | | 2003-02-13 | 477,500 | 27.40 | 27.68 | 27.28 | 27.62 | 00:00:00 | | 2003-02-14 | 295,900 | 27.55 | 27.62 | 27.01 | 27.20 | 00:00:00 | | 2003-02-18 | 164,200 | 27.28 | 27.76 | 27.26 | 27.64 | 00:00:00 | | 2003-02-19 | 379,300 | 27.58 | 27.72 | 27.25 | 27.50 | 00:00:00 | | 2003-02-20 | 463,500 | 27.25 | 27.47 | 26.90 | 27.24 | 00:00:00 | | 2003-02-21 | 509,900 | 27.12 | 27.95 | 27.05 | 27.95 | 00:00:00 | | 2003-02-24 | 376,800 | 27.86 | 27.92 | 27.67 | 27.84 | 00:00:00 | | 2003-02-25 | 355,600 | 27.70 | 27.89 | 27.31 | 27.66 | 00:00:00 | | 2003-02-26 | 295,900 | 27.65 | 27.66 | 27.19 | 27.27 | 00:00:00 | | 2003-02-27 | 279,800 | 27.25 | 27.45 | 27.25 | 27.45 | 00:00:00 | | 2003-02-28 | 265,600 | 27.70 | 28.02 | 27.59 | 27.81 | 00:00:00 | | 2003-03-03 | 244,900 | 27.95 | 27.98 | 27.32 | 27.32 | 00:00:00 | | 2003-03-04 | 280,700 | 27.32 | 27.54 | 27.32 | 27.39 | 00:00:00 | | 2003-03-05 | 258,800 | 27.35 | 27.56 | 27.10 | 27.49 | 00:00:00 | | 2003-03-06 | 218,500 | 27.64 | 27.64 | 27.30 | 27.56 | 00:00:00 | | 2003-03-07 | 391,800 | 27.54 | 28.55 | 27.42 | 28.46 | 00:00:00 | | 2003-03-10 | 576,700 | 28.47 | 28.95 | 28.06 | 28.27 | 00:00:00 | | 2003-03-11 | 529,900 | 28.27 | 28.49 | 27.74 | 27.85 | 00:00:00 | | 2003-03-12 | 477,800 | 27.85 | 27.85 | 27.22 | 27.49 | 00:00:00 | | 2003-03-13 | 532,300 | 27.50 | 27.91 | 27.31 | 27.80 | 00:00:00 | | 2003-03-14 | 694,100 | 27.60 | 27.80 | 27.17 | 27.25 | 00:00:00 | | 2003-03-17 | 898,100 | 27.25 | 28.10 | 27.24 | 27.92 | 00:00:00 | | 2003-03-18 | 530,000 | 28.35 | 28.75 | 27.97 | 28.57 | 00:00:00 | | 2003-03-19 | 170,300 | 28.64 | 28.72 | 28.39 | 28.57 | 00:00:00 | | 2003-03-20 | 230,700 | 28.57 | 29.07 | 28.34 | 28.98 | 00:00:00 | | 2003-03-21 | 338,800 | 29.15 | 29.60 | 28.87 | 29.60 | 00:00:00 | | 2003-03-24 | 362,800 | 29.52 | 29.54 | 28.83 | 29.03 | 00:00:00 | | 2003-03-25 | 404,900 | 29.03 | 29.75 | 28.88 | 29.75 | 00:00:00 | | 2003-03-26 | 296,700 | 29.75 | 29.78 | 28.91 | 28.94 | 00:00:00 | | 2003-03-27 | 359,000 | 28.94 | 29.60 | 28.73 | 29.44 | 00:00:00 | | 2003-03-28 | 440,400 | 29.36 | 30.37 | 29.20 | 30.09 | 00:00:00 | | 2003-03-31 | 502,000 | 30.09 | 30.11 | 29.40 | 29.67 | 00:00:00 | | 2003-04-01 | 429,200 | 29.67 | 30.49 | 29.37 | 30.23 | 00:00:00 | | 2003-04-02 | 259,400 | 30.39 | 30.55 | 29.96 | 30.07 | 00:00:00 | | 2003-04-03 | 364,500 | 30.08 | 30.09 | 29.65 | 29.93 | 00:00:00 | | 2003-04-04 | 355,000 | 30.00 | 30.52 | 29.91 | 30.36 | 00:00:00 | | 2003-04-07 | 324,500 | 30.61 | 30.78 | 29.84 | 29.84 | 00:00:00 | | 2003-04-08 | 486,500 | 29.39 | 29.66 | 29.03 | 29.10 | 00:00:00 | | 2003-04-09 | 252,400 | 29.11 | 29.66 | 29.11 | 29.21 | 00:00:00 | | 2003-04-10 | 223,700 | 29.16 | 29.40 | 29.16 | 29.40 | 00:00:00 | | 2003-04-11 | 253,700 | 29.40 | 29.61 | 28.90 | 29.23 | 00:00:00 | | 2003-04-14 | 204,800 | 29.23 | 29.67 | 29.22 | 29.67 | 00:00:00 | | 2003-04-15 | 205,800 | 29.67 | 29.67 | 29.25 | 29.54 | 00:00:00 | | 2003-04-16 | 205,000 | 29.60 | 29.68 | 29.14 | 29.18 | 00:00:00 | | 2003-04-17 | 192,600 | 29.18 | 29.83 | 29.07 | 29.81 | 00:00:00 | | 2003-04-21 | 179,300 | 29.85 | 30.10 | 29.76 | 29.94 | 00:00:00 | | 2003-04-22 | 543,100 | 29.55 | 30.58 | 28.86 | 30.38 | 00:00:00 | | 2003-04-23 | 304,500 | 30.38 | 30.38 | 29.60 | 29.84 | 00:00:00 | | 2003-04-24 | 221,900 | 29.79 | 29.88 | 29.65 | 29.72 | 00:00:00 | | 2003-04-25 | 393,100 | 29.72 | 29.72 | 28.66 | 28.75 | 00:00:00 | | 2003-04-28 | 502,500 | 28.75 | 29.30 | 28.74 | 29.30 | 00:00:00 | | 2003-04-29 | 480,400 | 29.28 | 29.28 | 28.73 | 29.03 | 00:00:00 | | 2003-04-30 | 413,800 | 29.03 | 29.85 | 28.78 | 29.65 | 00:00:00 | | 2003-05-01 | 327,700 | 29.50 | 29.62 | 29.02 | 29.55 | 00:00:00 | | 2003-05-02 | 296,100 | 29.55 | 30.10 | 29.51 | 29.99 | 00:00:00 | | 2003-05-05 | 243,500 | 29.99 | 30.11 | 29.70 | 29.86 | 00:00:00 | | 2003-05-06 | 316,000 | 29.93 | 30.45 | 29.88 | 30.25 | 00:00:00 | | 2003-05-07 | 269,500 | 30.23 | 30.77 | 30.06 | 30.73 | 00:00:00 | | 2003-05-08 | 597,200 | 30.73 | 30.73 | 30.37 | 30.55 | 00:00:00 | | 2003-05-09 | 492,600 | 30.55 | 30.70 | 30.40 | 30.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
