|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 492,600 | 30.55 | 30.70 | 30.40 | 30.52 | 00:00:00 | | 2003-05-12 | 710,100 | 30.52 | 30.94 | 30.29 | 30.94 | 00:00:00 | | 2003-05-13 | 923,700 | 30.91 | 31.21 | 30.75 | 31.10 | 00:00:00 | | 2003-05-14 | 1,641,400 | 31.04 | 31.47 | 30.91 | 31.42 | 00:00:00 | | 2003-05-15 | 506,600 | 31.39 | 31.99 | 31.39 | 31.99 | 00:00:00 | | 2003-05-16 | 684,100 | 31.99 | 32.59 | 31.91 | 32.51 | 00:00:00 | | 2003-05-19 | 764,300 | 32.51 | 32.56 | 32.15 | 32.20 | 00:00:00 | | 2003-05-20 | 730,100 | 32.20 | 32.54 | 32.18 | 32.38 | 00:00:00 | | 2003-05-21 | 542,600 | 32.38 | 32.80 | 32.33 | 32.80 | 00:00:00 | | 2003-05-22 | 642,500 | 32.75 | 32.80 | 31.90 | 32.07 | 00:00:00 | | 2003-05-23 | 370,400 | 32.13 | 32.52 | 32.00 | 32.42 | 00:00:00 | | 2003-05-27 | 448,700 | 32.42 | 32.62 | 32.27 | 32.45 | 00:00:00 | | 2003-05-28 | 535,300 | 32.20 | 32.22 | 31.93 | 31.99 | 00:00:00 | | 2003-05-29 | 359,900 | 31.99 | 32.28 | 31.65 | 31.76 | 00:00:00 | | 2003-05-30 | 347,700 | 31.85 | 32.46 | 31.85 | 32.46 | 00:00:00 | | 2003-06-02 | 360,700 | 32.47 | 32.87 | 32.12 | 32.50 | 00:00:00 | | 2003-06-03 | 248,100 | 32.55 | 33.01 | 32.35 | 33.01 | 00:00:00 | | 2003-06-04 | 377,600 | 33.01 | 33.20 | 32.42 | 32.85 | 00:00:00 | | 2003-06-05 | 167,200 | 32.75 | 33.00 | 32.37 | 32.99 | 00:00:00 | | 2003-06-06 | 268,800 | 33.15 | 33.45 | 32.75 | 32.90 | 00:00:00 | | 2003-06-09 | 405,400 | 32.40 | 32.54 | 31.50 | 32.16 | 00:00:00 | | 2003-06-10 | 155,600 | 32.41 | 32.82 | 32.22 | 32.72 | 00:00:00 | | 2003-06-11 | 398,000 | 32.80 | 33.85 | 32.64 | 33.85 | 00:00:00 | | 2003-06-12 | 220,400 | 33.75 | 33.75 | 32.71 | 33.09 | 00:00:00 | | 2003-06-13 | 163,400 | 33.10 | 33.29 | 32.46 | 32.70 | 00:00:00 | | 2003-06-16 | 181,700 | 32.98 | 33.29 | 32.71 | 33.28 | 00:00:00 | | 2003-06-17 | 179,200 | 33.25 | 33.37 | 32.98 | 33.27 | 00:00:00 | | 2003-06-18 | 173,500 | 33.20 | 33.57 | 33.03 | 33.14 | 00:00:00 | | 2003-06-19 | 267,000 | 33.04 | 33.12 | 32.51 | 32.87 | 00:00:00 | | 2003-06-20 | 368,000 | 32.87 | 32.99 | 32.63 | 32.63 | 00:00:00 | | 2003-06-23 | 222,600 | 32.68 | 32.72 | 32.24 | 32.39 | 00:00:00 | | 2003-06-24 | 935,600 | 30.05 | 31.79 | 30.02 | 31.33 | 00:00:00 | | 2003-06-25 | 543,900 | 31.34 | 31.51 | 30.75 | 30.96 | 00:00:00 | | 2003-06-26 | 379,900 | 30.76 | 31.10 | 30.56 | 31.00 | 00:00:00 | | 2003-06-27 | 282,700 | 31.00 | 31.32 | 30.94 | 31.02 | 00:00:00 | | 2003-06-30 | 318,900 | 31.08 | 31.31 | 30.57 | 30.68 | 00:00:00 | | 2003-07-01 | 418,000 | 30.66 | 31.45 | 30.38 | 31.45 | 00:00:00 | | 2003-07-02 | 384,100 | 31.45 | 31.45 | 31.17 | 31.26 | 00:00:00 | | 2003-07-03 | 130,900 | 31.26 | 31.66 | 31.11 | 31.30 | 00:00:00 | | 2003-07-07 | 233,300 | 31.40 | 31.64 | 31.27 | 31.49 | 00:00:00 | | 2003-07-08 | 537,300 | 31.40 | 32.04 | 31.27 | 31.91 | 00:00:00 | | 2003-07-09 | 328,700 | 31.36 | 32.35 | 31.36 | 32.31 | 00:00:00 | | 2003-07-10 | 283,600 | 32.06 | 32.06 | 31.37 | 31.40 | 00:00:00 | | 2003-07-11 | 426,500 | 31.40 | 31.72 | 31.16 | 31.35 | 00:00:00 | | 2003-07-14 | 269,700 | 31.60 | 31.60 | 31.12 | 31.18 | 00:00:00 | | 2003-07-15 | 410,600 | 31.20 | 31.32 | 31.00 | 31.06 | 00:00:00 | | 2003-07-16 | 314,100 | 30.92 | 31.16 | 30.85 | 31.00 | 00:00:00 | | 2003-07-17 | 342,800 | 31.01 | 31.29 | 30.90 | 31.23 | 00:00:00 | | 2003-07-18 | 405,100 | 31.10 | 31.41 | 30.90 | 30.95 | 00:00:00 | | 2003-07-21 | 432,000 | 30.96 | 31.07 | 30.46 | 30.55 | 00:00:00 | | 2003-07-22 | 378,000 | 30.50 | 31.63 | 30.27 | 31.03 | 00:00:00 | | 2003-07-23 | 276,800 | 31.33 | 31.33 | 30.82 | 30.86 | 00:00:00 | | 2003-07-24 | 255,200 | 30.96 | 31.34 | 30.68 | 30.78 | 00:00:00 | | 2003-07-25 | 374,100 | 30.78 | 31.05 | 30.60 | 30.95 | 00:00:00 | | 2003-07-28 | 294,800 | 30.96 | 31.28 | 30.87 | 31.13 | 00:00:00 | | 2003-07-29 | 405,000 | 31.13 | 31.71 | 30.90 | 31.62 | 00:00:00 | | 2003-07-30 | 257,100 | 31.74 | 31.85 | 31.46 | 31.76 | 00:00:00 | | 2003-07-31 | 574,000 | 31.96 | 33.33 | 31.95 | 32.79 | 00:00:00 | | 2003-08-01 | 401,600 | 32.55 | 32.63 | 32.26 | 32.29 | 00:00:00 | | 2003-08-04 | 436,900 | 32.15 | 32.41 | 31.74 | 32.20 | 00:00:00 | | 2003-08-05 | 490,700 | 32.10 | 32.25 | 31.86 | 32.10 | 00:00:00 | | 2003-08-06 | 216,800 | 32.25 | 32.50 | 32.02 | 32.15 | 00:00:00 | | 2003-08-07 | 331,000 | 32.15 | 32.65 | 32.06 | 32.47 | 00:00:00 | | 2003-08-08 | 310,600 | 32.60 | 32.86 | 32.33 | 32.77 | 00:00:00 | | 2003-08-11 | 275,000 | 33.02 | 33.06 | 32.65 | 32.89 | 00:00:00 | | 2003-08-12 | 327,200 | 32.90 | 33.47 | 32.72 | 33.43 | 00:00:00 | | 2003-08-13 | 267,600 | 33.44 | 33.50 | 33.06 | 33.41 | 00:00:00 | | 2003-08-14 | 294,600 | 33.30 | 33.34 | 33.12 | 33.21 | 00:00:00 | | 2003-08-15 | 186,500 | 33.20 | 33.28 | 32.86 | 33.20 | 00:00:00 | | 2003-08-18 | 345,000 | 33.25 | 33.38 | 33.19 | 33.23 | 00:00:00 | | 2003-08-19 | 342,600 | 33.34 | 33.41 | 33.10 | 33.30 | 00:00:00 | | 2003-08-20 | 716,200 | 33.30 | 33.35 | 32.95 | 33.20 | 00:00:00 | | 2003-08-21 | 310,800 | 33.00 | 33.38 | 32.89 | 33.10 | 00:00:00 | | 2003-08-22 | 341,700 | 33.35 | 33.35 | 32.15 | 32.67 | 00:00:00 | | 2003-08-25 | 240,400 | 32.77 | 32.80 | 32.40 | 32.66 | 00:00:00 | | 2003-08-26 | 238,900 | 32.72 | 32.78 | 32.17 | 32.72 | 00:00:00 | | 2003-08-27 | 536,600 | 33.00 | 33.00 | 32.75 | 32.90 | 00:00:00 | | 2003-08-28 | 154,100 | 32.92 | 32.99 | 32.54 | 32.97 | 00:00:00 | | 2003-08-29 | 183,100 | 32.97 | 33.15 | 32.80 | 33.06 | 00:00:00 | | 2003-09-02 | 358,100 | 33.16 | 33.83 | 33.05 | 33.78 | 00:00:00 | | 2003-09-03 | 585,300 | 33.80 | 34.35 | 33.68 | 34.33 | 00:00:00 | | 2003-09-04 | 294,600 | 34.22 | 34.22 | 33.86 | 34.10 | 00:00:00 | | 2003-09-05 | 239,400 | 34.10 | 34.20 | 33.77 | 33.90 | 00:00:00 | | 2003-09-08 | 294,700 | 34.15 | 34.51 | 33.95 | 34.37 | 00:00:00 | | 2003-09-09 | 234,100 | 34.17 | 34.22 | 33.92 | 34.04 | 00:00:00 | | 2003-09-10 | 426,100 | 34.10 | 34.25 | 33.87 | 34.13 | 00:00:00 | | 2003-09-11 | 451,000 | 34.00 | 34.02 | 33.73 | 33.82 | 00:00:00 | | 2003-09-12 | 134,000 | 33.76 | 33.91 | 33.53 | 33.81 | 00:00:00 | | 2003-09-15 | 141,400 | 33.75 | 33.85 | 33.57 | 33.67 | 00:00:00 | | 2003-09-16 | 275,600 | 33.60 | 34.03 | 33.55 | 33.93 | 00:00:00 | | 2003-09-17 | 240,700 | 34.00 | 34.05 | 33.76 | 33.78 | 00:00:00 | | 2003-09-18 | 174,700 | 33.95 | 34.00 | 33.75 | 34.00 | 00:00:00 | | 2003-09-19 | 239,700 | 34.00 | 34.22 | 33.80 | 34.00 | 00:00:00 | | 2003-09-22 | 174,900 | 34.00 | 34.10 | 33.65 | 33.76 | 00:00:00 | | 2003-09-23 | 312,900 | 33.77 | 33.80 | 33.55 | 33.55 | 00:00:00 | | 2003-09-24 | 248,200 | 33.80 | 33.83 | 33.51 | 33.62 | 00:00:00 | | 2003-09-25 | 159,700 | 33.52 | 33.76 | 33.15 | 33.15 | 00:00:00 | | 2003-09-26 | 203,000 | 32.97 | 33.41 | 32.80 | 33.17 | 00:00:00 | | 2003-09-29 | 162,000 | 33.10 | 33.50 | 33.10 | 33.29 | 00:00:00 | | 2003-09-30 | 602,700 | 33.19 | 33.21 | 32.52 | 32.85 | 00:00:00 | | 2003-10-01 | 528,000 | 33.40 | 33.89 | 33.19 | 33.88 | 00:00:00 | | 2003-10-02 | 1,161,300 | 34.00 | 35.61 | 33.95 | 35.42 | 00:00:00 | | 2003-10-03 | 1,023,500 | 35.67 | 36.23 | 35.64 | 35.69 | 00:00:00 | | 2003-10-06 | 424,500 | 35.70 | 35.85 | 35.57 | 35.74 | 00:00:00 | | 2003-10-07 | 497,700 | 35.74 | 35.79 | 34.78 | 35.67 | 00:00:00 | | 2003-10-08 | 430,100 | 35.70 | 35.80 | 35.65 | 35.70 | 00:00:00 | | 2003-10-09 | 596,600 | 35.80 | 35.88 | 35.75 | 35.80 | 00:00:00 | | 2003-10-10 | 311,500 | 35.80 | 35.95 | 35.76 | 35.80 | 00:00:00 | | 2003-10-13 | 634,800 | 35.80 | 35.90 | 35.68 | 35.73 | 00:00:00 | | 2003-10-14 | 788,400 | 35.73 | 35.85 | 35.65 | 35.82 | 00:00:00 | | 2003-10-15 | 353,900 | 36.08 | 36.46 | 36.05 | 36.33 | 00:00:00 | | 2003-10-16 | 416,900 | 36.43 | 36.89 | 36.36 | 36.76 | 00:00:00 | | 2003-10-17 | 401,500 | 36.92 | 37.20 | 36.39 | 36.48 | 00:00:00 | | 2003-10-20 | 212,000 | 36.65 | 36.87 | 36.47 | 36.74 | 00:00:00 | | 2003-10-21 | 731,100 | 36.10 | 36.35 | 35.10 | 36.20 | 00:00:00 | | 2003-10-22 | 579,500 | 35.95 | 35.95 | 35.50 | 35.72 | 00:00:00 | | 2003-10-23 | 474,000 | 35.72 | 35.77 | 35.31 | 35.60 | 00:00:00 | | 2003-10-24 | 579,200 | 35.55 | 35.75 | 35.20 | 35.68 | 00:00:00 | | 2003-10-27 | 541,900 | 35.68 | 36.20 | 35.54 | 36.03 | 00:00:00 | | 2003-10-28 | 597,400 | 36.22 | 36.46 | 36.00 | 36.40 | 00:00:00 | | 2003-10-29 | 228,300 | 36.35 | 36.66 | 36.35 | 36.66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
