Ashland Inc. Common Stock (ASH)
55.67
+0.32 (0.58%)
NYSE · Last Trade: Apr 16th, 3:37 AM EDT
Historical Prices For Ashland Inc. Common Stock (ASH)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/15/2026 | 55.22 | 55.85 | 54.33 | 55.67 | 552,083 | 55.67 |
| 4/14/2026 | 56.55 | 56.74 | 55.04 | 55.35 | 596,288 | 55.35 |
| 4/13/2026 | 56.18 | 56.64 | 55.01 | 56.55 | 667,722 | 56.55 |
| 4/10/2026 | 56.89 | 56.97 | 55.96 | 56.42 | 721,054 | 56.42 |
| 4/09/2026 | 55.81 | 56.70 | 55.23 | 56.32 | 652,486 | 56.32 |
| 4/08/2026 | 56.22 | 56.55 | 55.77 | 56.23 | 689,261 | 56.23 |
| 4/07/2026 | 53.73 | 54.41 | 53.18 | 54.35 | 600,967 | 54.35 |
| 4/06/2026 | 54.14 | 54.63 | 52.73 | 53.88 | 495,165 | 53.88 |
| 4/02/2026 | 54.55 | 56.02 | 54.03 | 54.39 | 412,447 | 54.39 |
| 4/01/2026 | 55.96 | 56.40 | 55.34 | 55.44 | 490,190 | 55.44 |
| 3/31/2026 | 53.05 | 55.69 | 53.05 | 55.61 | 761,385 | 55.61 |
| 3/30/2026 | 53.76 | 53.80 | 52.08 | 52.27 | 544,929 | 52.27 |
| 3/27/2026 | 53.39 | 54.13 | 52.80 | 53.18 | 604,460 | 53.18 |
| 3/26/2026 | 53.19 | 54.65 | 52.90 | 54.20 | 771,249 | 54.20 |
| 3/25/2026 | 51.57 | 53.75 | 51.15 | 53.61 | 815,224 | 53.61 |
| 3/24/2026 | 49.35 | 51.21 | 49.30 | 50.81 | 426,222 | 50.81 |
| 3/23/2026 | 50.17 | 51.05 | 49.90 | 49.92 | 835,897 | 49.92 |
| 3/20/2026 | 50.64 | 50.64 | 48.19 | 48.81 | 918,614 | 48.81 |
| 3/19/2026 | 49.51 | 50.66 | 48.61 | 50.19 | 800,495 | 50.19 |
| 3/18/2026 | 51.17 | 51.51 | 49.79 | 50.09 | 827,095 | 50.09 |
| 3/17/2026 | 51.24 | 52.15 | 51.10 | 51.49 | 784,881 | 51.49 |
| 3/16/2026 | 50.33 | 50.99 | 50.03 | 50.66 | 1,055,362 | 50.66 |
| 3/13/2026 | 51.34 | 51.58 | 49.70 | 49.97 | 729,064 | 49.97 |
| 3/12/2026 | 52.23 | 52.73 | 50.67 | 50.98 | 944,781 | 50.98 |
| 3/11/2026 | 53.95 | 54.17 | 52.28 | 52.57 | 462,192 | 52.57 |
| 3/10/2026 | 54.86 | 55.54 | 54.05 | 54.24 | 566,652 | 54.24 |
| 3/09/2026 | 54.45 | 55.23 | 53.29 | 54.87 | 605,479 | 54.87 |
| 3/06/2026 | 56.51 | 57.13 | 54.50 | 55.45 | 504,641 | 55.45 |
| 3/05/2026 | 59.69 | 59.91 | 57.22 | 57.37 | 441,177 | 57.37 |
| 3/04/2026 | 60.11 | 60.39 | 59.41 | 60.03 | 419,554 | 60.03 |
| 3/03/2026 | 59.17 | 60.45 | 58.10 | 59.62 | 439,845 | 59.62 |
| 3/02/2026 | 60.89 | 61.28 | 58.73 | 61.15 | 646,811 | 61.15 |
| 2/27/2026 | 61.24 | 62.46 | 60.74 | 62.36 | 719,748 | 62.36 |
| 2/26/2026 | 62.38 | 63.14 | 61.65 | 62.27 | 718,731 | 62.27 |
| 2/25/2026 | 64.39 | 64.39 | 60.09 | 62.22 | 1,103,680 | 62.22 |
| 2/24/2026 | 63.39 | 64.90 | 63.39 | 64.09 | 442,579 | 64.09 |
| 2/23/2026 | 63.70 | 64.31 | 62.11 | 63.04 | 861,211 | 63.04 |
| 2/20/2026 | 62.77 | 64.84 | 62.29 | 64.80 | 746,803 | 64.80 |
| 2/19/2026 | 62.90 | 64.22 | 62.50 | 63.22 | 909,542 | 63.22 |
| 2/18/2026 | 60.37 | 63.45 | 60.37 | 63.39 | 975,165 | 63.39 |
| 2/17/2026 | 61.02 | 61.02 | 59.09 | 60.23 | 786,188 | 60.23 |
| 2/13/2026 | 60.84 | 61.77 | 60.66 | 60.93 | 938,722 | 60.93 |
| 2/12/2026 | 62.79 | 64.31 | 60.46 | 61.03 | 709,998 | 61.03 |
| 2/11/2026 | 62.34 | 63.52 | 62.21 | 62.43 | 608,045 | 62.43 |
| 2/10/2026 | 62.78 | 63.23 | 62.09 | 62.46 | 819,529 | 62.46 |
| 2/09/2026 | 64.05 | 64.42 | 62.21 | 62.24 | 501,266 | 62.24 |
| 2/06/2026 | 63.49 | 64.55 | 63.49 | 64.16 | 635,086 | 64.16 |
| 2/05/2026 | 64.17 | 64.44 | 62.54 | 63.13 | 563,207 | 63.13 |
| 2/04/2026 | 61.95 | 65.64 | 61.92 | 64.57 | 1,086,351 | 64.57 |
| 2/03/2026 | 59.56 | 62.54 | 57.87 | 61.08 | 1,405,458 | 61.08 |
| 2/02/2026 | 60.92 | 61.85 | 59.87 | 61.56 | 867,076 | 61.56 |
| 1/30/2026 | 61.55 | 62.03 | 59.84 | 61.16 | 565,085 | 61.16 |
| 1/29/2026 | 62.47 | 62.47 | 60.28 | 61.73 | 530,079 | 61.73 |
| 1/28/2026 | 62.61 | 62.67 | 61.48 | 62.12 | 434,274 | 62.12 |
| 1/27/2026 | 62.48 | 62.80 | 61.96 | 62.30 | 435,440 | 62.30 |
| 1/26/2026 | 63.41 | 63.41 | 62.31 | 62.46 | 428,806 | 62.46 |
| 1/23/2026 | 63.71 | 63.75 | 62.32 | 63.32 | 479,201 | 63.32 |
| 1/22/2026 | 63.31 | 64.09 | 62.89 | 63.09 | 476,258 | 63.09 |
| 1/21/2026 | 61.84 | 63.24 | 61.21 | 62.91 | 391,632 | 62.91 |
| 1/20/2026 | 62.18 | 62.41 | 60.09 | 61.23 | 595,084 | 61.23 |
| 1/16/2026 | 63.60 | 64.03 | 62.71 | 62.89 | 544,820 | 62.89 |