|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 228,300 | 36.35 | 36.66 | 36.35 | 36.66 | 00:00:00 | | 2003-10-30 | 529,800 | 36.62 | 37.14 | 36.62 | 37.05 | 00:00:00 | | 2003-10-31 | 525,800 | 37.08 | 37.44 | 36.94 | 37.24 | 00:00:00 | | 2003-11-03 | 282,300 | 37.35 | 37.57 | 37.11 | 37.28 | 00:00:00 | | 2003-11-04 | 433,000 | 37.22 | 37.22 | 36.90 | 36.97 | 00:00:00 | | 2003-11-05 | 594,300 | 36.93 | 37.05 | 36.74 | 36.95 | 00:00:00 | | 2003-11-06 | 676,500 | 36.95 | 37.74 | 36.90 | 37.72 | 00:00:00 | | 2003-11-07 | 431,900 | 38.30 | 38.43 | 37.96 | 38.21 | 00:00:00 | | 2003-11-10 | 1,401,400 | 40.00 | 40.11 | 39.13 | 39.22 | 00:00:00 | | 2003-11-11 | 1,068,700 | 39.30 | 39.35 | 38.50 | 38.61 | 00:00:00 | | 2003-11-12 | 276,400 | 38.61 | 39.07 | 38.50 | 39.05 | 00:00:00 | | 2003-11-13 | 235,500 | 39.05 | 39.45 | 38.98 | 39.45 | 00:00:00 | | 2003-11-14 | 177,700 | 39.35 | 39.74 | 39.02 | 39.10 | 00:00:00 | | 2003-11-17 | 492,400 | 38.85 | 38.95 | 38.32 | 38.71 | 00:00:00 | | 2003-11-18 | 231,600 | 38.85 | 38.90 | 38.48 | 38.60 | 00:00:00 | | 2003-11-19 | 322,500 | 38.60 | 38.92 | 38.40 | 38.69 | 00:00:00 | | 2003-11-20 | 347,300 | 38.60 | 38.89 | 38.16 | 38.62 | 00:00:00 | | 2003-11-21 | 254,000 | 38.80 | 39.12 | 38.60 | 38.80 | 00:00:00 | | 2003-11-24 | 296,000 | 39.05 | 39.46 | 38.93 | 39.29 | 00:00:00 | | 2003-11-25 | 345,000 | 39.29 | 39.50 | 39.11 | 39.30 | 00:00:00 | | 2003-11-26 | 231,300 | 39.30 | 39.90 | 39.30 | 39.77 | 00:00:00 | | 2003-11-28 | 69,800 | 39.70 | 39.77 | 39.56 | 39.74 | 00:00:00 | | 2003-12-01 | 312,200 | 39.85 | 40.58 | 39.85 | 40.54 | 00:00:00 | | 2003-12-02 | 400,500 | 40.53 | 40.68 | 40.47 | 40.60 | 00:00:00 | | 2003-12-03 | 394,400 | 40.55 | 40.79 | 40.40 | 40.61 | 00:00:00 | | 2003-12-04 | 357,800 | 40.52 | 40.86 | 40.43 | 40.82 | 00:00:00 | | 2003-12-05 | 201,100 | 40.70 | 40.84 | 40.58 | 40.80 | 00:00:00 | | 2003-12-08 | 203,700 | 40.75 | 41.39 | 40.71 | 41.30 | 00:00:00 | | 2003-12-09 | 401,500 | 40.60 | 41.62 | 40.60 | 41.01 | 00:00:00 | | 2003-12-10 | 255,600 | 41.02 | 41.13 | 40.80 | 41.00 | 00:00:00 | | 2003-12-11 | 285,600 | 40.90 | 41.74 | 40.90 | 41.61 | 00:00:00 | | 2003-12-12 | 265,300 | 41.30 | 41.84 | 41.12 | 41.74 | 00:00:00 | | 2003-12-15 | 297,500 | 41.99 | 42.07 | 41.60 | 41.67 | 00:00:00 | | 2003-12-16 | 527,900 | 41.92 | 41.99 | 41.76 | 41.78 | 00:00:00 | | 2003-12-17 | 367,200 | 41.95 | 42.28 | 41.71 | 42.26 | 00:00:00 | | 2003-12-18 | 424,000 | 42.20 | 43.46 | 42.10 | 43.40 | 00:00:00 | | 2003-12-19 | 434,500 | 43.45 | 43.48 | 43.20 | 43.30 | 00:00:00 | | 2003-12-22 | 233,300 | 43.05 | 43.44 | 43.05 | 43.42 | 00:00:00 | | 2003-12-23 | 313,800 | 43.42 | 43.52 | 43.19 | 43.46 | 00:00:00 | | 2003-12-24 | 121,600 | 43.28 | 43.59 | 43.28 | 43.49 | 00:00:00 | | 2003-12-26 | 82,100 | 43.49 | 43.75 | 43.43 | 43.75 | 00:00:00 | | 2003-12-29 | 317,400 | 43.75 | 44.55 | 43.66 | 44.53 | 00:00:00 | | 2003-12-30 | 323,400 | 44.53 | 44.53 | 43.96 | 44.20 | 00:00:00 | | 2003-12-31 | 281,400 | 44.20 | 44.20 | 43.72 | 44.06 | 00:00:00 | | 2004-01-02 | 255,000 | 43.95 | 44.26 | 43.73 | 43.93 | 00:00:00 | | 2004-01-05 | 576,800 | 44.40 | 44.87 | 44.10 | 44.86 | 00:00:00 | | 2004-01-06 | 249,400 | 44.81 | 44.81 | 44.28 | 44.62 | 00:00:00 | | 2004-01-07 | 343,400 | 44.32 | 44.50 | 44.10 | 44.32 | 00:00:00 | | 2004-01-08 | 278,300 | 44.27 | 44.50 | 44.27 | 44.49 | 00:00:00 | | 2004-01-09 | 334,200 | 44.50 | 44.59 | 44.08 | 44.34 | 00:00:00 | | 2004-01-12 | 147,200 | 44.29 | 44.69 | 44.25 | 44.45 | 00:00:00 | | 2004-01-13 | 531,500 | 44.46 | 45.40 | 44.46 | 45.28 | 00:00:00 | | 2004-01-14 | 358,000 | 45.05 | 45.27 | 44.85 | 45.27 | 00:00:00 | | 2004-01-15 | 368,800 | 45.15 | 45.83 | 45.15 | 45.75 | 00:00:00 | | 2004-01-16 | 284,000 | 45.90 | 46.23 | 45.85 | 46.00 | 00:00:00 | | 2004-01-20 | 263,800 | 45.75 | 46.50 | 45.75 | 46.50 | 00:00:00 | | 2004-01-21 | 221,800 | 46.40 | 46.90 | 46.10 | 46.70 | 00:00:00 | | 2004-01-22 | 339,500 | 46.64 | 46.64 | 45.97 | 46.25 | 00:00:00 | | 2004-01-23 | 341,300 | 46.20 | 46.60 | 45.94 | 46.42 | 00:00:00 | | 2004-01-26 | 817,000 | 47.25 | 47.72 | 46.49 | 47.56 | 00:00:00 | | 2004-01-27 | 409,600 | 47.36 | 47.98 | 47.22 | 47.50 | 00:00:00 | | 2004-01-28 | 609,900 | 46.80 | 47.95 | 46.80 | 47.15 | 00:00:00 | | 2004-01-29 | 415,500 | 47.15 | 47.36 | 46.38 | 46.60 | 00:00:00 | | 2004-01-30 | 341,100 | 45.80 | 46.49 | 45.80 | 46.31 | 00:00:00 | | 2004-02-02 | 647,700 | 46.00 | 46.19 | 45.64 | 45.73 | 00:00:00 | | 2004-02-03 | 331,100 | 45.75 | 46.00 | 45.45 | 45.54 | 00:00:00 | | 2004-02-04 | 302,400 | 45.34 | 45.43 | 44.90 | 45.04 | 00:00:00 | | 2004-02-05 | 308,300 | 45.19 | 45.68 | 45.09 | 45.24 | 00:00:00 | | 2004-02-06 | 309,200 | 45.31 | 45.47 | 44.90 | 45.47 | 00:00:00 | | 2004-02-09 | 333,300 | 45.47 | 46.23 | 45.40 | 46.18 | 00:00:00 | | 2004-02-10 | 473,100 | 46.13 | 46.37 | 45.88 | 46.16 | 00:00:00 | | 2004-02-11 | 336,100 | 45.91 | 46.99 | 45.91 | 46.89 | 00:00:00 | | 2004-02-12 | 130,500 | 46.90 | 46.94 | 46.51 | 46.73 | 00:00:00 | | 2004-02-13 | 209,700 | 46.65 | 46.88 | 46.30 | 46.40 | 00:00:00 | | 2004-02-17 | 341,200 | 46.65 | 47.27 | 46.65 | 47.20 | 00:00:00 | | 2004-02-18 | 346,700 | 47.18 | 47.43 | 46.80 | 47.30 | 00:00:00 | | 2004-02-19 | 452,800 | 47.14 | 47.54 | 46.68 | 46.80 | 00:00:00 | | 2004-02-20 | 242,100 | 47.10 | 47.15 | 46.50 | 46.87 | 00:00:00 | | 2004-02-23 | 330,200 | 46.75 | 46.89 | 46.46 | 46.79 | 00:00:00 | | 2004-02-24 | 193,100 | 46.82 | 47.24 | 46.59 | 46.87 | 00:00:00 | | 2004-02-25 | 268,000 | 47.00 | 47.37 | 46.63 | 47.29 | 00:00:00 | | 2004-02-26 | 331,200 | 47.25 | 47.72 | 47.20 | 47.58 | 00:00:00 | | 2004-02-27 | 483,700 | 47.50 | 47.91 | 47.40 | 47.91 | 00:00:00 | | 2004-03-01 | 398,100 | 47.91 | 49.29 | 47.91 | 49.07 | 00:00:00 | | 2004-03-02 | 452,500 | 48.80 | 49.14 | 48.50 | 48.85 | 00:00:00 | | 2004-03-03 | 430,800 | 48.75 | 49.44 | 48.65 | 49.17 | 00:00:00 | | 2004-03-04 | 169,700 | 49.20 | 49.38 | 48.85 | 49.17 | 00:00:00 | | 2004-03-05 | 464,100 | 48.63 | 49.16 | 48.63 | 49.00 | 00:00:00 | | 2004-03-08 | 207,200 | 48.90 | 49.29 | 48.68 | 48.77 | 00:00:00 | | 2004-03-09 | 248,400 | 48.70 | 48.80 | 48.24 | 48.39 | 00:00:00 | | 2004-03-10 | 399,100 | 48.80 | 48.80 | 47.58 | 47.87 | 00:00:00 | | 2004-03-11 | 528,900 | 47.87 | 47.87 | 46.84 | 47.00 | 00:00:00 | | 2004-03-12 | 307,200 | 46.95 | 47.34 | 46.92 | 47.31 | 00:00:00 | | 2004-03-15 | 345,600 | 47.31 | 47.40 | 46.16 | 46.26 | 00:00:00 | | 2004-03-16 | 423,900 | 46.26 | 46.75 | 45.90 | 46.54 | 00:00:00 | | 2004-03-17 | 305,000 | 46.54 | 46.76 | 46.35 | 46.59 | 00:00:00 | | 2004-03-18 | 311,700 | 46.59 | 46.82 | 46.15 | 46.71 | 00:00:00 | | 2004-03-19 | 2,773,100 | 51.30 | 52.20 | 47.86 | 48.66 | 00:00:00 | | 2004-03-22 | 812,400 | 48.51 | 48.95 | 48.16 | 48.78 | 00:00:00 | | 2004-03-23 | 855,000 | 48.38 | 48.60 | 47.24 | 47.67 | 00:00:00 | | 2004-03-24 | 556,400 | 47.75 | 47.81 | 46.64 | 46.80 | 00:00:00 | | 2004-03-25 | 665,000 | 46.70 | 46.94 | 45.90 | 46.07 | 00:00:00 | | 2004-03-26 | 454,000 | 46.10 | 46.29 | 45.72 | 46.00 | 00:00:00 | | 2004-03-29 | 578,500 | 46.00 | 47.17 | 45.99 | 46.22 | 00:00:00 | | 2004-03-30 | 484,600 | 46.25 | 46.58 | 45.92 | 46.29 | 00:00:00 | | 2004-03-31 | 786,300 | 46.33 | 46.77 | 46.15 | 46.49 | 00:00:00 | | 2004-04-01 | 470,700 | 46.50 | 47.15 | 46.33 | 46.42 | 00:00:00 | | 2004-04-02 | 552,500 | 46.42 | 46.90 | 46.35 | 46.45 | 00:00:00 | | 2004-04-05 | 557,000 | 46.43 | 46.85 | 46.42 | 46.77 | 00:00:00 | | 2004-04-06 | 381,600 | 46.75 | 46.96 | 46.62 | 46.80 | 00:00:00 | | 2004-04-07 | 356,300 | 46.60 | 46.72 | 46.18 | 46.23 | 00:00:00 | | 2004-04-08 | 297,600 | 46.28 | 46.65 | 46.14 | 46.32 | 00:00:00 | | 2004-04-12 | 278,300 | 46.25 | 46.87 | 46.25 | 46.70 | 00:00:00 | | 2004-04-13 | 342,000 | 46.85 | 47.32 | 46.27 | 46.46 | 00:00:00 | | 2004-04-14 | 358,000 | 46.43 | 46.43 | 45.69 | 45.70 | 00:00:00 | | 2004-04-15 | 244,600 | 45.80 | 45.92 | 45.41 | 45.57 | 00:00:00 | | 2004-04-16 | 389,500 | 45.60 | 45.60 | 45.30 | 45.45 | 00:00:00 | | 2004-04-19 | 273,800 | 45.45 | 45.58 | 45.36 | 45.53 | 00:00:00 | | 2004-04-20 | 553,600 | 46.00 | 46.05 | 45.56 | 45.75 | 00:00:00 | | 2004-04-21 | 793,800 | 45.70 | 46.20 | 45.70 | 45.90 | 00:00:00 | | 2004-04-22 | 760,200 | 45.95 | 47.70 | 45.83 | 47.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
