Canada markets closed

Ashland Inc. (ASH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
95.85+0.06 (+0.06%)
At close: 04:00PM EDT
95.84 -0.01 (-0.01%)
After hours: 04:39PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202496.5196.8795.2495.8595.85224,844
May 02, 202496.6498.5993.5895.7995.79367,700
May 01, 202497.2299.5590.6994.5094.50925,700
Apr 30, 202496.0296.9295.3395.3395.33370,600
Apr 29, 202496.4897.8996.4897.0297.02381,100
Apr 26, 202495.6396.8795.6396.0696.06252,700
Apr 25, 202495.7896.2494.4195.2095.20245,300
Apr 24, 202495.8796.3594.9896.0396.03377,300
Apr 23, 202495.2897.1395.0196.2496.24314,900
Apr 22, 202495.9596.7395.2895.6795.67443,400
Apr 19, 202495.1796.1994.7695.9995.99412,100
Apr 18, 202494.4995.5593.8195.4995.49499,500
Apr 17, 202494.5194.6793.5893.8993.89314,500
Apr 16, 202493.2094.2292.6293.9493.94261,600
Apr 15, 202495.9995.9993.0193.5793.57361,900
Apr 12, 202495.5695.7694.5795.2395.23428,200
Apr 11, 202496.2997.0895.4896.1696.16377,600
Apr 10, 202494.9495.1993.5994.4194.41194,600
Apr 09, 202496.1196.9596.0196.9396.93219,700
Apr 08, 202495.8795.8795.2195.6395.63240,300
Apr 05, 202495.0995.1694.1894.8194.81318,300
Apr 04, 202497.3797.7395.0095.3495.34298,700
Apr 03, 202496.1896.8596.0996.8296.82286,600
Apr 02, 202496.9597.1396.0396.5996.59246,200
Apr 01, 202497.3797.7096.3597.2197.21250,600
Mar 28, 202497.8198.1797.3697.3797.37246,200
Mar 27, 202495.7897.6495.7897.6197.61444,900
Mar 26, 202496.1196.4995.1795.2695.26224,100
Mar 25, 202495.4396.7595.4395.7195.71219,100
Mar 22, 202496.4396.4394.9895.2695.26223,600
Mar 21, 202497.4597.4595.8696.1196.11388,000
Mar 20, 202496.1297.6195.3497.2697.26306,700
Mar 19, 202495.4996.2295.3295.8395.83287,000
Mar 18, 202496.6796.8295.2395.3995.39296,600
Mar 15, 202495.2797.1695.2796.7996.79618,900
Mar 14, 202496.9097.0094.9296.1396.13417,000
Mar 13, 202495.7896.2995.1395.5095.50289,600
Mar 12, 202496.6896.7995.5295.7995.79249,600
Mar 11, 202495.6196.6695.5196.6396.63263,700
Mar 08, 202496.4296.4795.4695.5195.51230,300
Mar 07, 202495.8596.5495.7196.0596.05272,500
Mar 06, 202496.0196.0194.4595.3795.37273,900
Mar 05, 202495.2696.2794.9995.3895.38322,700
Mar 04, 202495.4395.9295.2495.7895.78363,500
Mar 01, 202493.8295.4793.0795.4595.45398,400
Feb 29, 202493.9394.2493.0993.6493.64290,600
Feb 29, 20240.385 Dividend
Feb 28, 202493.0893.9092.7293.8393.44254,900
Feb 27, 202493.8494.0992.8593.2592.87276,100
Feb 26, 202493.8494.5493.0693.4393.05428,100
Feb 23, 202493.3594.2392.9494.1593.76319,700
Feb 22, 202492.2093.0892.0193.0292.64503,300
Feb 21, 202492.0792.4091.1492.1891.80339,600
Feb 20, 202491.7892.2391.3692.0691.68288,400
Feb 16, 202492.5492.8492.0392.1691.78548,700
Feb 15, 202491.8993.0891.6992.7392.35506,600
Feb 14, 202491.5191.5190.1191.1990.82445,200
Feb 13, 202491.2492.6690.1290.9390.56444,500
Feb 12, 202490.8293.2990.8292.6792.29348,700
Feb 09, 202491.3891.7190.6290.8390.46427,500
Feb 08, 202490.7391.9289.5991.4091.02748,300
Feb 07, 202490.6491.2989.7890.6890.31358,300
Feb 06, 202490.9691.3489.9190.3990.02334,500
Feb 05, 202491.0191.7290.3090.8990.52546,700
Feb 02, 202493.9893.9890.4691.5691.18758,500
Feb 01, 202496.7396.7392.6394.4694.071,157,300
Jan 31, 202489.7496.2189.7493.6293.243,153,500
Jan 30, 202480.2081.1980.0080.7780.44658,000
Jan 29, 202480.4781.0679.9980.7780.44462,300
Jan 26, 202480.4181.3080.0580.4880.15456,500
Jan 25, 202479.0279.6378.3679.6279.29376,900
Jan 24, 202479.2879.2878.0378.3578.03296,600
Jan 23, 202479.8180.3078.7479.0578.73325,300
Jan 22, 202479.0279.5678.4378.8878.56551,800
Jan 19, 202478.8579.1777.6179.0278.70392,300
Jan 18, 202478.7578.7777.7878.6778.35463,200
Jan 17, 202478.2679.4078.0078.4478.12609,200
Jan 16, 202480.6981.1079.3279.3679.032,486,400
Jan 12, 202483.2483.2481.1681.2980.96298,900
Jan 11, 202481.5182.2280.5682.0981.75315,600
Jan 10, 202480.5681.6680.2881.6381.30310,100
Jan 09, 202480.4581.0980.1381.0780.74303,800
Jan 08, 202479.6181.4579.5381.2080.87379,300
Jan 05, 202478.9980.9678.9979.7679.43553,900
Jan 04, 202481.1581.1979.3779.4279.09500,600
Jan 03, 202482.9083.1581.0081.1780.84427,300
Jan 02, 202483.5385.0983.0383.7083.36778,600
Dec 29, 202384.4084.9383.9384.3183.96410,800
Dec 28, 202384.7985.1684.7384.9084.55360,900
Dec 27, 202385.2085.3484.7284.9484.59529,200
Dec 26, 202385.4285.6884.9585.2784.92377,000
Dec 22, 202385.7886.5185.1785.3985.04414,700
Dec 21, 202385.3485.6684.5985.2584.90371,000
Dec 20, 202386.2186.6084.6384.7084.35476,000
Dec 19, 202385.7886.3885.7886.1385.78298,200
Dec 18, 202385.8985.8984.9685.1684.81513,400
Dec 15, 202387.4287.5484.9385.2584.901,206,800
Dec 14, 202387.4589.5486.9287.2486.88762,300
Dec 13, 202381.7986.5681.7986.3886.03649,600
Dec 12, 202382.8182.8181.8482.1281.78300,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...