Ashland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	55.67	55.72	54.42	54.87	54.87	-2.28%	501,792
Aug 29, 2025	56.33	57.01	55.92	56.15	56.15	-0.80%	327,058
Aug 28, 2025	56.80	56.80	56.03	56.60	56.19	0.14%	412,600
Aug 27, 2025	55.72	56.79	55.53	56.52	56.11	0.77%	378,531
Aug 26, 2025	56.13	56.79	55.89	56.09	55.68	-0.28%	495,857
Aug 25, 2025	56.27	56.78	55.93	56.25	55.84	-0.55%	525,700
Aug 22, 2025	54.35	56.87	54.07	56.56	56.15	4.95%	385,994
Aug 21, 2025	53.58	54.11	53.45	53.89	53.50	-0.33%	321,887
Aug 20, 2025	53.92	54.59	53.81	54.07	53.67	-0.07%	391,157
Aug 19, 2025	53.98	54.62	53.50	54.11	53.71	1.08%	329,906
Aug 18, 2025	53.70	54.22	53.46	53.53	53.14	-0.59%	482,119
Aug 15, 2025	54.59	54.73	53.61	53.85	53.46	-0.41%	320,080
Aug 14, 2025	53.84	54.24	53.47	54.07	53.67	-1.48%	393,388
Aug 13, 2025	53.34	54.91	53.16	54.88	54.48	3.37%	380,873
Aug 12, 2025	51.94	53.28	51.77	53.09	52.70	2.91%	567,680
Aug 11, 2025	52.24	52.54	51.16	51.59	51.21	-0.86%	883,335
Aug 8, 2025	52.84	53.15	51.93	52.04	51.66	-1.35%	595,623
Aug 7, 2025	52.54	53.05	52.05	52.75	52.36	2.17%	705,089
Aug 6, 2025	52.49	52.64	51.49	51.63	51.25	-0.90%	768,678
Aug 5, 2025	51.34	52.27	50.91	52.10	51.72	2.64%	824,169
Aug 4, 2025	50.70	51.24	50.33	50.76	50.39	0.51%	724,575
Aug 1, 2025	50.75	51.03	49.92	50.50	50.13	-2.06%	809,430
Jul 31, 2025	52.35	52.78	51.53	51.56	51.18	-2.68%	980,763
Jul 30, 2025	50.50	54.54	50.00	52.98	52.59	5.58%	1,368,689
Jul 29, 2025	50.97	51.07	49.94	50.18	49.81	-1.51%	672,062
Jul 28, 2025	51.12	51.48	50.45	50.95	50.58	-0.60%	510,214
Jul 25, 2025	50.91	51.30	50.42	51.26	50.88	1.08%	412,841
Jul 24, 2025	52.27	52.34	50.58	50.71	50.34	-3.78%	412,067
Jul 23, 2025	53.02	53.27	52.38	52.70	52.31	1.05%	457,310
Jul 22, 2025	51.10	52.38	50.97	52.15	51.77	1.94%	482,025
Jul 21, 2025	51.63	51.76	51.02	51.16	50.79	0.24%	431,757
Jul 18, 2025	52.74	52.74	50.64	51.04	50.67	-2.58%	385,479
Jul 17, 2025	50.83	52.75	50.72	52.39	52.01	2.91%	419,422
Jul 16, 2025	51.24	51.59	50.15	50.91	50.54	-0.29%	423,367
Jul 15, 2025	52.75	52.80	51.02	51.06	50.69	-2.63%	332,918
Jul 14, 2025	52.91	53.23	52.19	52.44	52.06	-1.83%	288,077
Jul 11, 2025	53.75	53.88	52.95	53.42	53.03	-1.93%	312,021
Jul 10, 2025	54.15	55.44	53.74	54.47	54.07	0.93%	525,956
Jul 9, 2025	54.13	54.58	52.95	53.97	53.57	-	545,063
Jul 8, 2025	52.81	54.77	52.74	53.97	53.57	2.94%	611,845
Jul 7, 2025	52.92	53.71	52.34	52.43	52.05	-2.33%	521,260
Jul 3, 2025	53.61	53.95	52.99	53.68	53.29	0.43%	320,623
Jul 2, 2025	52.96	53.85	51.91	53.45	53.06	1.81%	565,508
Jul 1, 2025	50.19	53.80	50.00	52.50	52.12	4.42%	530,850
Jun 30, 2025	50.79	51.07	49.82	50.28	49.91	-0.83%	483,086
Jun 27, 2025	51.25	51.88	50.30	50.70	50.33	-0.61%	513,416
Jun 26, 2025	50.45	51.31	50.29	51.01	50.64	2.14%	457,496
Jun 25, 2025	50.60	50.64	49.79	49.94	49.57	-1.46%	567,704
Jun 24, 2025	50.57	51.42	50.35	50.68	50.31	1.34%	690,349
Jun 23, 2025	48.50	50.17	48.42	50.01	49.64	2.50%	631,841