Ashland Inc. - ASH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	50.22	49.51	49.51	50.22	49.2	592,526
May 29, 2025	50.37	50.92	50.5	50.96	49.77	604,200
May 28, 2025	50.8	49.78	49.37	50.99	49.71	472,748
May 27, 2025	50.24	50.77	50.77	50.81	49.69	514,400
May 23, 2025	48.89	49.3	49.3	49.61	48.81	344,148
May 22, 2025	49.42	50.04	50.04	50.29	49.03	424,822
May 21, 2025	50.92	49.52	49.46	50.96	49.5	330,195
May 20, 2025	52.32	51.38	51.38	52.32	51.09	408,936
May 19, 2025	51.93	52.33	52.33	52.42	51.69	396,106
May 16, 2025	51.66	52.76	52.76	52.83	51.31	506,488
May 15, 2025	51.49	51.66	51.66	51.75	51.1	544,500
May 14, 2025	51.94	51.88	51.88	52.24	51.41	896,500
May 13, 2025	52.88	52.18	52.13	52.96	51.86	486,109
May 12, 2025	52.97	52.8	52.8	53.66	52.17	584,100
May 09, 2025	50.24	50.09	50.09	50.43	49.62	581,900
May 08, 2025	48.52	49.99	49.99	50.12	48.52	553,739
May 07, 2025	48.85	48.37	48.37	48.88	47.88	751,665
May 06, 2025	48.62	48.14	48.14	49.62	47.89	797,000
May 05, 2025	49.13	49.69	49.69	49.86	48.87	730,000
May 02, 2025	50.1	49.43	49.43	50.27	48.92	862,200
May 01, 2025	49.25	49.03	49.02	51	48.62	1.45M
April 30, 2025	53.1	54.39	54.39	54.46	52.44	911,126
April 29, 2025	53.38	53.48	53.48	53.94	53.14	606,628
April 28, 2025	53.27	53.41	53.41	54.21	52.58	435,532
April 25, 2025	52.67	53.12	53.12	53.2	52.1	369,540
April 24, 2025	52.01	53.42	53.42	53.6	51.62	340,533
April 23, 2025	52.92	51.79	51.79	53.63	51.57	362,092
April 22, 2025	51.11	51.45	51.45	51.59	50.32	501,585
April 21, 2025	49.87	50.26	50.26	50.43	49.2	586,413
April 17, 2025	49.91	50.48	50.48	50.98	49.73	404,331
April 16, 2025	50.47	49.55	49.55	50.75	49	532,081
April 15, 2025	50.22	50.36	50.36	51.15	50.06	514,440
April 14, 2025	51.35	50.67	50.67	51.37	49.61	427,464
April 11, 2025	48.57	50.51	50.51	50.57	47.66	758,127
April 10, 2025	50.28	48.59	48.59	50.29	47.02	719,043
April 09, 2025	45.57	51.75	51.75	51.96	45.21	1.28M
April 08, 2025	50.83	46.53	46.53	50.83	45.79	745,100
April 07, 2025	47.72	48.73	48.73	50.72	46.21	982,221
April 04, 2025	50.57	49.18	49.18	51.77	47.29	1.43M
April 03, 2025	55.73	53.08	53.08	56.28	52.98	699,400
April 02, 2025	57.07	57.87	57.87	57.99	56.62	540,958
April 01, 2025	59.15	57.78	57.78	59.15	57.11	771,306
March 31, 2025	58.5	59.29	59.29	59.66	57.66	709,128
March 28, 2025	59.64	59.01	59.01	59.89	58.15	724,313
March 27, 2025	59.25	59.75	59.75	59.83	58.4	655,032
March 26, 2025	59.01	59.72	59.72	60.83	57.76	967,510
March 25, 2025	57.44	56.93	56.93	57.53	56.56	710,900
March 24, 2025	57.1	57.25	57.25	57.98	56.78	718,143
March 21, 2025	55.22	56.45	56.45	56.45	54.93	2.58M
March 20, 2025	55.49	55.87	55.87	56.14	55.08	674,209
March 19, 2025	56.36	55.98	55.98	56.57	54.86	798,400
March 18, 2025	57.32	56.33	56.33	57.32	55.85	840,800
March 17, 2025	56.93	57.28	57.28	57.72	56.77	650,319
March 14, 2025	56.38	57.06	57.06	57.07	56.24	555,391
March 13, 2025	56.62	55.95	55.95	57.61	55.29	484,358
March 12, 2025	57.42	56.74	56.74	57.64	56.32	590,103
March 11, 2025	57.51	57.27	57.27	58.06	56.08	991,200
March 10, 2025	57.99	57.36	57.36	59.23	57.16	894,506
March 07, 2025	59.08	58.37	58.37	59.5	57.55	980,608
March 06, 2025	58.88	59.64	59.64	59.72	58.28	674,135

Ashland Inc. (ASH) NYSE