Ashland Inc. - ASH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.25	48.79	48.79	49.16	48.24	795,904
September 25, 2025	49.05	47.89	47.89	49.43	47.82	695,400
September 24, 2025	49.52	49.3	49.3	50	49.12	481,414
September 23, 2025	50.07	49.37	49.37	50.32	49.25	798,639
September 22, 2025	50.05	49.85	49.85	50.27	49.44	750,514
September 19, 2025	51.82	49.74	49.74	51.93	49.64	1.31M
September 18, 2025	51.77	51.8	51.8	52.03	50.88	618,500
September 17, 2025	51.56	51.1	51.1	53.32	50.75	728,900
September 16, 2025	52.14	51.26	51.26	52.14	51.15	448,608
September 15, 2025	52.95	51.69	51.69	53.22	51.69	410,100
September 12, 2025	54.36	52.77	52.77	54.5	52.76	344,500
September 11, 2025	53.05	54.69	54.69	54.75	52.82	452,082
September 10, 2025	53.06	53.04	53.04	53.45	52.78	345,122
September 09, 2025	54.38	53.32	53.32	54.5	52.49	585,300
September 08, 2025	54.39	54.58	54.58	55.03	53.37	354,900
September 05, 2025	54.49	54.91	54.91	55.74	54.47	483,145
September 04, 2025	54.14	54.24	54.24	54.44	53.36	397,430
September 03, 2025	54.42	54.16	54.16	54.93	53.63	499,938
September 02, 2025	55.67	54.87	54.87	55.72	54.42	501,792
August 29, 2025	56.33	56.15	56.15	57.01	55.92	327,100
August 28, 2025	56.8	56.6	56.6	56.8	56.03	412,600
August 27, 2025	55.72	56.52	56.52	56.79	55.53	378,531
August 26, 2025	56.13	56.09	56.09	56.79	55.89	495,900
August 25, 2025	56.27	56.25	56.25	56.78	55.93	525,700
August 22, 2025	54.35	56.56	56.56	56.87	54.07	337,832
August 21, 2025	53.58	53.89	53.89	54.11	53.45	321,900
August 20, 2025	53.92	54.07	54.07	54.59	53.81	391,200
August 19, 2025	53.98	54.11	54.11	54.62	53.5	329,906
August 18, 2025	53.7	53.53	53.53	54.22	53.46	482,119
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

Ashland Inc. (ASH) NYSE