Ashland Inc. (ASH)
NYSE: ASH · Real-Time Price · USD
87.22
+1.99 (2.33%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 86.65 | 86.65 | 84.50 | 85.23 | 85.23 | -1.54% | 775,015 |
| Sep 24, 2024 | 87.84 | 88.07 | 85.64 | 86.56 | 86.56 | -1.16% | 802,360 |
| Sep 23, 2024 | 87.52 | 88.61 | 86.99 | 87.58 | 87.58 | 0.30% | 601,818 |
| Sep 20, 2024 | 88.01 | 88.01 | 86.60 | 87.32 | 87.32 | -0.77% | 2,055,035 |
| Sep 19, 2024 | 89.09 | 89.09 | 87.79 | 88.00 | 88.00 | 0.86% | 555,161 |
| Sep 18, 2024 | 87.48 | 88.36 | 86.70 | 87.25 | 87.25 | 0.07% | 373,746 |
| Sep 17, 2024 | 87.50 | 88.02 | 86.70 | 87.19 | 87.19 | 0.22% | 318,150 |
| Sep 16, 2024 | 86.94 | 88.33 | 86.92 | 87.00 | 87.00 | 0.35% | 502,622 |
| Sep 13, 2024 | 85.78 | 87.25 | 85.78 | 86.70 | 86.70 | 1.80% | 478,324 |
| Sep 12, 2024 | 84.58 | 85.19 | 83.59 | 85.17 | 85.17 | 0.90% | 421,267 |
| Sep 11, 2024 | 84.27 | 84.65 | 82.64 | 84.41 | 84.41 | -0.11% | 421,333 |
| Sep 10, 2024 | 85.33 | 85.55 | 84.08 | 84.50 | 84.50 | -1.01% | 321,229 |
| Sep 9, 2024 | 85.14 | 86.05 | 85.13 | 85.36 | 85.36 | 0.41% | 458,994 |
| Sep 6, 2024 | 86.27 | 86.53 | 84.95 | 85.01 | 85.01 | -1.46% | 378,943 |
| Sep 5, 2024 | 88.31 | 88.31 | 86.06 | 86.27 | 86.27 | -1.95% | 330,848 |
| Sep 4, 2024 | 87.88 | 89.01 | 87.88 | 87.99 | 87.99 | -0.37% | 308,794 |
| Sep 3, 2024 | 88.66 | 89.50 | 88.19 | 88.32 | 88.32 | -1.32% | 423,393 |
| Aug 30, 2024 | 89.71 | 90.46 | 89.06 | 89.50 | 89.50 | -0.28% | 582,235 |
| Aug 29, 2024 | 89.43 | 90.61 | 88.99 | 89.75 | 89.35 | 0.99% | 345,191 |
| Aug 28, 2024 | 88.61 | 89.68 | 88.32 | 88.87 | 88.47 | -0.25% | 345,724 |
| Aug 27, 2024 | 88.34 | 89.11 | 87.96 | 89.09 | 88.69 | 0.55% | 300,286 |
| Aug 26, 2024 | 89.08 | 90.21 | 88.45 | 88.60 | 88.20 | 0.02% | 307,815 |
| Aug 23, 2024 | 87.09 | 89.10 | 86.59 | 88.58 | 88.18 | 2.19% | 299,507 |
| Aug 22, 2024 | 87.21 | 87.78 | 86.30 | 86.68 | 86.29 | -0.53% | 401,373 |
| Aug 21, 2024 | 86.42 | 87.14 | 85.84 | 87.14 | 86.75 | 1.35% | 392,563 |
| Aug 20, 2024 | 86.62 | 87.27 | 85.68 | 85.98 | 85.59 | -0.82% | 298,574 |
| Aug 19, 2024 | 85.42 | 86.80 | 84.94 | 86.69 | 86.30 | 2.02% | 496,327 |
| Aug 16, 2024 | 84.89 | 85.38 | 84.12 | 84.97 | 84.59 | -0.23% | 435,114 |
| Aug 15, 2024 | 84.28 | 85.42 | 84.00 | 85.17 | 84.79 | 2.80% | 475,010 |
| Aug 14, 2024 | 83.60 | 84.21 | 82.52 | 82.85 | 82.48 | -0.56% | 291,265 |
| Aug 13, 2024 | 83.26 | 83.46 | 82.02 | 83.32 | 82.95 | 0.07% | 602,786 |
| Aug 12, 2024 | 82.12 | 83.77 | 81.14 | 83.26 | 82.89 | 1.45% | 638,452 |
| Aug 9, 2024 | 83.80 | 84.06 | 82.01 | 82.07 | 81.70 | -1.25% | 716,056 |
| Aug 8, 2024 | 83.08 | 83.90 | 82.03 | 83.11 | 82.74 | 1.68% | 894,740 |
| Aug 7, 2024 | 82.78 | 87.38 | 80.68 | 81.74 | 81.37 | -9.57% | 2,027,517 |
| Aug 6, 2024 | 89.16 | 91.47 | 88.55 | 90.39 | 89.98 | 1.73% | 453,627 |
| Aug 5, 2024 | 91.14 | 91.29 | 88.21 | 88.85 | 88.45 | -5.03% | 533,446 |
| Aug 2, 2024 | 94.44 | 94.44 | 92.66 | 93.56 | 93.14 | -2.63% | 282,556 |
| Aug 1, 2024 | 96.85 | 97.84 | 95.37 | 96.09 | 95.66 | -0.58% | 210,433 |
| Jul 31, 2024 | 96.68 | 98.44 | 96.24 | 96.65 | 96.22 | 0.34% | 238,217 |
| Jul 30, 2024 | 95.85 | 96.60 | 95.21 | 96.32 | 95.89 | 0.47% | 228,437 |
| Jul 29, 2024 | 96.01 | 96.44 | 95.57 | 95.87 | 95.44 | -0.33% | 127,203 |
| Jul 26, 2024 | 95.31 | 97.01 | 95.09 | 96.19 | 95.76 | 1.77% | 193,529 |
| Jul 25, 2024 | 95.71 | 96.18 | 94.44 | 94.52 | 94.09 | -1.10% | 339,318 |
| Jul 24, 2024 | 97.44 | 98.15 | 95.51 | 95.57 | 95.14 | -1.86% | 258,388 |
| Jul 23, 2024 | 96.58 | 97.94 | 96.21 | 97.38 | 96.94 | 1.14% | 455,019 |
| Jul 22, 2024 | 95.50 | 96.33 | 94.08 | 96.28 | 95.85 | 1.41% | 374,610 |
| Jul 19, 2024 | 96.42 | 96.42 | 94.51 | 94.94 | 94.51 | -1.64% | 142,061 |
| Jul 18, 2024 | 96.77 | 97.87 | 96.26 | 96.52 | 96.09 | -0.20% | 202,773 |
| Jul 17, 2024 | 98.00 | 98.13 | 96.31 | 96.71 | 96.27 | -0.73% | 320,785 |
| Jul 16, 2024 | 94.43 | 97.62 | 94.02 | 97.42 | 96.98 | 3.64% | 240,505 |
| Jul 15, 2024 | 94.72 | 95.10 | 93.89 | 94.00 | 93.58 | -0.74% | 296,490 |
| Jul 12, 2024 | 95.38 | 95.76 | 94.61 | 94.70 | 94.27 | -0.02% | 270,416 |
| Jul 11, 2024 | 94.28 | 95.72 | 94.28 | 94.72 | 94.29 | 1.58% | 215,191 |
| Jul 10, 2024 | 92.81 | 93.31 | 92.13 | 93.25 | 92.83 | 1.18% | 145,835 |
| Jul 9, 2024 | 92.34 | 92.76 | 91.86 | 92.16 | 91.75 | -0.35% | 237,099 |
| Jul 8, 2024 | 93.32 | 94.05 | 92.40 | 92.48 | 92.06 | -0.15% | 300,437 |
| Jul 5, 2024 | 93.01 | 93.01 | 92.31 | 92.62 | 92.20 | -0.57% | 374,540 |
| Jul 3, 2024 | 92.69 | 93.43 | 92.12 | 93.15 | 92.73 | 0.94% | 149,564 |
| Jul 2, 2024 | 92.01 | 92.45 | 91.09 | 92.28 | 91.86 | 0.23% | 342,195 |
| Jul 1, 2024 | 94.99 | 94.99 | 91.76 | 92.07 | 91.66 | -2.56% | 446,890 |
| Jun 28, 2024 | 94.87 | 94.87 | 93.38 | 94.49 | 94.06 | 0.22% | 660,193 |
| Jun 27, 2024 | 95.13 | 95.13 | 93.83 | 94.28 | 93.86 | -0.63% | 247,294 |
| Jun 26, 2024 | 94.75 | 95.26 | 94.41 | 94.88 | 94.45 | -0.37% | 235,509 |
| Jun 25, 2024 | 97.39 | 97.39 | 94.44 | 95.23 | 94.80 | -2.48% | 309,692 |
| Jun 24, 2024 | 97.47 | 98.99 | 97.34 | 97.65 | 97.21 | 0.82% | 423,854 |
| Jun 21, 2024 | 96.20 | 97.58 | 96.20 | 96.86 | 96.42 | 0.36% | 1,025,447 |
| Jun 20, 2024 | 97.21 | 98.58 | 96.49 | 96.51 | 96.08 | -1.11% | 399,756 |
| Jun 18, 2024 | 96.86 | 98.27 | 96.82 | 97.59 | 97.15 | 0.96% | 457,037 |
| Jun 17, 2024 | 95.79 | 96.69 | 94.93 | 96.66 | 96.23 | 0.78% | 592,099 |
| Jun 14, 2024 | 96.84 | 97.18 | 95.19 | 95.91 | 95.48 | -1.51% | 456,669 |
| Jun 13, 2024 | 99.75 | 99.96 | 97.36 | 97.38 | 96.94 | -2.75% | 414,372 |
| Jun 12, 2024 | 102.31 | 102.50 | 99.27 | 100.13 | 99.68 | -1.05% | 467,319 |
| Jun 11, 2024 | 100.18 | 101.47 | 99.58 | 101.19 | 100.73 | 0.67% | 393,653 |
| Jun 10, 2024 | 99.57 | 100.96 | 99.43 | 100.52 | 100.07 | 0.39% | 342,280 |
| Jun 7, 2024 | 99.51 | 100.98 | 99.41 | 100.13 | 99.68 | -0.11% | 382,799 |
| Jun 6, 2024 | 98.92 | 100.34 | 98.89 | 100.24 | 99.79 | 1.45% | 317,579 |
| Jun 5, 2024 | 97.85 | 99.29 | 97.25 | 98.81 | 98.37 | 0.88% | 300,438 |
| Jun 4, 2024 | 98.08 | 99.40 | 97.74 | 97.95 | 97.51 | -0.81% | 359,501 |
| Jun 3, 2024 | 100.20 | 100.54 | 98.60 | 98.75 | 98.31 | -1.42% | 718,524 |
| May 31, 2024 | 99.38 | 100.27 | 99.24 | 100.17 | 99.72 | 0.54% | 419,484 |
| May 30, 2024 | 98.50 | 99.76 | 98.26 | 99.63 | 98.78 | 1.33% | 304,461 |
| May 29, 2024 | 99.04 | 99.30 | 97.95 | 98.32 | 97.48 | -1.79% | 327,962 |
| May 28, 2024 | 100.23 | 100.52 | 99.58 | 100.11 | 99.26 | 0.46% | 228,714 |
| May 24, 2024 | 98.52 | 99.73 | 98.23 | 99.65 | 98.80 | 1.64% | 200,025 |
| May 23, 2024 | 99.97 | 99.97 | 97.86 | 98.04 | 97.21 | -1.57% | 270,546 |
| May 22, 2024 | 98.64 | 100.03 | 98.50 | 99.60 | 98.75 | 0.23% | 337,461 |
| May 21, 2024 | 100.23 | 100.99 | 99.02 | 99.37 | 98.52 | -0.92% | 298,081 |
| May 20, 2024 | 100.12 | 100.52 | 99.73 | 100.29 | 99.44 | 0.23% | 362,742 |
| May 17, 2024 | 98.78 | 100.09 | 98.36 | 100.06 | 99.21 | 1.46% | 286,499 |
| May 16, 2024 | 98.52 | 99.17 | 98.35 | 98.62 | 97.78 | 0.10% | 259,150 |
| May 15, 2024 | 98.60 | 99.22 | 97.88 | 98.52 | 97.68 | 0.48% | 262,187 |
| May 14, 2024 | 98.45 | 99.51 | 98.04 | 98.05 | 97.22 | 0.06% | 304,235 |
| May 13, 2024 | 98.32 | 98.67 | 97.67 | 97.99 | 97.16 | -0.05% | 165,275 |
| May 10, 2024 | 98.01 | 98.35 | 97.27 | 98.04 | 97.21 | 0.18% | 195,932 |
| May 9, 2024 | 97.74 | 98.49 | 96.76 | 97.86 | 97.03 | 0.31% | 319,290 |
| May 8, 2024 | 97.89 | 98.24 | 97.17 | 97.56 | 96.73 | -0.47% | 214,918 |
| May 7, 2024 | 97.58 | 98.77 | 97.58 | 98.02 | 97.19 | 0.70% | 364,227 |
| May 6, 2024 | 96.60 | 97.47 | 96.12 | 97.34 | 96.51 | 1.55% | 254,385 |
| May 3, 2024 | 96.51 | 96.87 | 95.24 | 95.85 | 95.03 | 0.06% | 229,841 |