UK markets closed

Ashland Inc. (ASH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.94+0.37 (+0.40%)
At close: 04:00PM EDT
97.45 +3.51 (+3.74%)
After hours: 06:18PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 202493.2094.2292.6993.9493.94261,638
15 Apr 202495.9995.9993.0193.5793.57361,900
12 Apr 202495.5695.7694.5795.2395.23428,200
11 Apr 202496.2997.0895.4896.1696.16377,600
10 Apr 202494.9495.1993.5994.4194.41194,600
09 Apr 202496.1196.9596.0196.9396.93219,700
08 Apr 202495.8795.8795.2195.6395.63240,300
05 Apr 202495.0995.1694.1894.8194.81318,300
04 Apr 202497.3797.7395.0095.3495.34298,700
03 Apr 202496.1896.8596.0996.8296.82286,600
02 Apr 202496.9597.1396.0396.5996.59246,200
01 Apr 202497.3797.7096.3597.2197.21250,600
28 Mar 202497.8198.1797.3697.3797.37246,200
27 Mar 202495.7897.6495.7897.6197.61444,900
26 Mar 202496.1196.4995.1795.2695.26224,100
25 Mar 202495.4396.7595.4395.7195.71219,100
22 Mar 202496.4396.4394.9895.2695.26223,600
21 Mar 202497.4597.4595.8696.1196.11388,000
20 Mar 202496.1297.6195.3497.2697.26306,700
19 Mar 202495.4996.2295.3295.8395.83287,000
18 Mar 202496.6796.8295.2395.3995.39296,600
15 Mar 202495.2797.1695.2796.7996.79618,900
14 Mar 202496.9097.0094.9296.1396.13417,000
13 Mar 202495.7896.2995.1395.5095.50289,600
12 Mar 202496.6896.7995.5295.7995.79249,600
11 Mar 202495.6196.6695.5196.6396.63263,700
08 Mar 202496.4296.4795.4695.5195.51230,300
07 Mar 202495.8596.5495.7196.0596.05272,500
06 Mar 202496.0196.0194.4595.3795.37273,900
05 Mar 202495.2696.2794.9995.3895.38322,700
04 Mar 202495.4395.9295.2495.7895.78363,500
01 Mar 202493.8295.4793.0795.4595.45398,400
29 Feb 202493.9394.2493.0993.6493.64290,600
29 Feb 20240.385 Dividend
28 Feb 202493.0893.9092.7293.8393.44254,900
27 Feb 202493.8494.0992.8593.2592.87276,100
26 Feb 202493.8494.5493.0693.4393.05428,100
23 Feb 202493.3594.2392.9494.1593.76319,700
22 Feb 202492.2093.0892.0193.0292.64503,300
21 Feb 202492.0792.4091.1492.1891.80339,600
20 Feb 202491.7892.2391.3692.0691.68288,400
16 Feb 202492.5492.8492.0392.1691.78548,700
15 Feb 202491.8993.0891.6992.7392.35506,600
14 Feb 202491.5191.5190.1191.1990.82445,200
13 Feb 202491.2492.6690.1290.9390.56444,500
12 Feb 202490.8293.2990.8292.6792.29348,700
09 Feb 202491.3891.7190.6290.8390.46427,500
08 Feb 202490.7391.9289.5991.4091.02748,300
07 Feb 202490.6491.2989.7890.6890.31358,300
06 Feb 202490.9691.3489.9190.3990.02334,500
05 Feb 202491.0191.7290.3090.8990.52546,700
02 Feb 202493.9893.9890.4691.5691.18758,500
01 Feb 202496.7396.7392.6394.4694.071,157,300
31 Jan 202489.7496.2189.7493.6293.243,153,500
30 Jan 202480.2081.1980.0080.7780.44658,000
29 Jan 202480.4781.0679.9980.7780.44462,300
26 Jan 202480.4181.3080.0580.4880.15456,500
25 Jan 202479.0279.6378.3679.6279.29376,900
24 Jan 202479.2879.2878.0378.3578.03296,600
23 Jan 202479.8180.3078.7479.0578.73325,300
22 Jan 202479.0279.5678.4378.8878.56551,800
19 Jan 202478.8579.1777.6179.0278.70392,300
18 Jan 202478.7578.7777.7878.6778.35463,200
17 Jan 202478.2679.4078.0078.4478.12609,200
16 Jan 202480.6981.1079.3279.3679.032,486,400
12 Jan 202483.2483.2481.1681.2980.96298,900
11 Jan 202481.5182.2280.5682.0981.75315,600
10 Jan 202480.5681.6680.2881.6381.30310,100
09 Jan 202480.4581.0980.1381.0780.74303,800
08 Jan 202479.6181.4579.5381.2080.87379,300
05 Jan 202478.9980.9678.9979.7679.43553,900
04 Jan 202481.1581.1979.3779.4279.09500,600
03 Jan 202482.9083.1581.0081.1780.84427,300
02 Jan 202483.5385.0983.0383.7083.36778,600
29 Dec 202384.4084.9383.9384.3183.96410,800
28 Dec 202384.7985.1684.7384.9084.55360,900
27 Dec 202385.2085.3484.7284.9484.59529,200
26 Dec 202385.4285.6884.9585.2784.92377,000
22 Dec 202385.7886.5185.1785.3985.04414,700
21 Dec 202385.3485.6684.5985.2584.90371,000
20 Dec 202386.2186.6084.6384.7084.35476,000
19 Dec 202385.7886.3885.7886.1385.78298,200
18 Dec 202385.8985.8984.9685.1684.81513,400
15 Dec 202387.4287.5484.9385.2584.901,206,800
14 Dec 202387.4589.5486.9287.2486.88762,300
13 Dec 202381.7986.5681.7986.3886.03649,600
12 Dec 202382.8182.8181.8482.1281.78300,200
11 Dec 202383.1983.5082.4182.7982.45313,000
08 Dec 202383.8584.7483.2483.4783.13437,000
07 Dec 202382.3883.7882.0283.5183.17500,800
06 Dec 202382.2183.1982.0682.1481.80421,500
05 Dec 202381.7982.6281.3981.7181.37636,900
04 Dec 202382.0482.8481.9682.3181.97382,000
01 Dec 202380.0882.3380.0282.2681.92560,600
30 Nov 202378.1579.9877.7679.9279.59647,700
30 Nov 20230.385 Dividend
29 Nov 202378.6379.2578.2278.3077.60374,600
28 Nov 202378.4378.7777.8578.2577.55275,900
27 Nov 202378.7479.2378.1778.4177.70494,400
24 Nov 202378.1979.6978.0279.2778.56355,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...