Ashland Inc. - ASH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	54.59	53.85	53.85	54.73	53.61	320,080
August 14, 2025	53.84	54.07	54.07	54.24	53.47	393,400
August 13, 2025	53.34	54.88	54.88	54.91	53.16	380,900
August 12, 2025	51.94	53.09	53.09	53.28	51.77	567,700
August 11, 2025	52.24	51.59	51.59	52.54	51.16	883,335
August 08, 2025	52.84	52.04	52.04	53.15	51.93	595,623
August 07, 2025	52.54	52.75	52.75	53.05	52.05	705,100
August 06, 2025	52.49	51.63	51.63	52.64	51.49	768,700
August 05, 2025	51.34	52.1	52.1	52.27	50.91	824,200
August 04, 2025	50.7	50.76	50.76	51.24	50.33	724,600
August 01, 2025	50.75	50.5	50.5	51.03	49.92	809,430
July 31, 2025	52.35	51.56	51.56	52.78	51.53	980,800
July 30, 2025	50.5	52.98	52.98	54.54	50	1.37M
July 29, 2025	50.97	50.18	50.18	51.07	49.94	672,100
July 28, 2025	51.12	50.95	50.95	51.48	50.45	510,214
July 25, 2025	50.91	51.26	51.26	51.3	50.42	412,841
July 24, 2025	52.27	50.71	50.71	52.34	50.58	412,100
July 23, 2025	53.02	52.7	52.7	53.27	52.38	457,310
July 22, 2025	51.1	52.15	52.15	52.38	50.97	482,025
July 21, 2025	51.63	51.16	51.16	51.76	51.02	431,800
July 18, 2025	52.74	51.04	51.04	52.74	50.64	385,500
July 17, 2025	50.83	52.39	52.39	52.75	50.72	419,422
July 16, 2025	51.24	50.91	50.91	51.59	50.15	423,400
July 15, 2025	52.75	51.06	51.06	52.8	51.02	332,918
July 14, 2025	52.91	52.44	52.44	53.23	52.19	288,100
July 11, 2025	53.75	53.42	53.42	53.88	52.95	312,021
July 10, 2025	54.15	54.47	54.47	55.44	53.74	526,000
July 09, 2025	54.13	53.97	53.97	54.58	52.95	545,100
July 08, 2025	52.81	53.97	53.97	54.77	52.74	611,845
July 07, 2025	52.92	52.43	52.43	53.71	52.34	521,260
July 03, 2025	53.61	53.68	53.68	53.95	52.99	320,623
July 02, 2025	52.96	53.45	53.45	53.85	51.91	565,508
July 01, 2025	50.19	52.5	52.5	53.8	50	530,900
June 30, 2025	50.79	50.28	50.28	51.07	49.82	483,100
June 27, 2025	51.25	50.7	50.7	51.88	50.3	513,416
June 26, 2025	50.45	51.01	51.01	51.31	50.29	457,500
June 25, 2025	50.6	49.94	49.94	50.64	49.79	567,704
June 24, 2025	50.57	50.68	50.68	51.42	50.35	690,349
June 23, 2025	48.5	50.01	50.01	50.17	48.42	631,841
June 20, 2025	48.78	48.79	48.79	48.93	48.26	1.32M
June 18, 2025	48.9	48.66	48.66	49.75	48.64	565,500
June 17, 2025	49.73	49.1	49.1	50.21	49.1	544,342
June 16, 2025	50.22	50.2	50.2	50.45	49.68	463,818
June 13, 2025	50.5	49.59	49.59	51.31	49.38	460,106
June 12, 2025	52.49	51.67	51.67	52.56	51.44	442,800
June 11, 2025	53.16	53.28	53.28	53.62	52.26	601,900
June 10, 2025	52.16	53.02	53.02	54.18	51.69	625,600
June 09, 2025	50.73	51.82	51.82	52.21	50.64	710,100
June 06, 2025	50.31	50.13	50.13	50.62	49.84	491,300
June 05, 2025	49.97	49.56	49.56	50.13	49.36	469,218
June 04, 2025	49.99	49.82	49.82	49.99	49.64	557,600
June 03, 2025	48.21	49.75	49.75	49.98	47.82	477,100
June 02, 2025	49.4	48.35	48.35	49.81	48.17	471,437
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

Ashland Inc. (ASH) NYSE