Ashland Inc. - ASH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	58.25	58.29	58.29	58.54	57.17	815,470
December 03, 2025	57.15	58.28	58.28	59.11	57.15	1.3M
December 02, 2025	57.92	57.49	57.49	58.42	57.1	1.33M
December 01, 2025	54.15	58.13	58.13	58.82	54.05	2.41M
November 28, 2025	52.52	52.9	52.9	53.35	52.29	264,136
November 26, 2025	51.57	52.54	52.54	52.86	51.57	863,714
November 25, 2025	50.93	51.79	51.79	52.02	50.93	797,017
November 24, 2025	50.34	50.12	50.12	50.35	49.54	854,600
November 21, 2025	48.51	50.37	50.37	51.19	48.3	1.16M
November 20, 2025	49.41	48.18	48.18	49.68	48	702,809
November 19, 2025	49.89	49.01	49.01	50.04	48.66	574,407
November 18, 2025	49.52	50.02	50.02	50.18	49.28	719,571
November 17, 2025	51.6	49.6	49.6	51.7	49.54	894,200
November 14, 2025	52.47	51.51	51.51	52.9	50.9	906,600
November 13, 2025	50	53.1	53.1	53.34	49.8	2.03M
November 12, 2025	50.29	50.07	50.07	51.04	50.04	757,800
November 11, 2025	50.15	50.06	50.06	50.64	49.52	833,100
November 10, 2025	50.6	49.89	49.89	50.62	48.86	828,000
November 07, 2025	50.18	50.02	50.02	50.76	49.19	611,968
November 06, 2025	50.92	50.29	50.29	51.25	49.83	701,901
November 05, 2025	48.01	50.74	50.74	51.35	47.8	1.28M
November 04, 2025	47.68	47.84	47.84	48.53	47.59	656,596
November 03, 2025	48.38	48.23	48.23	48.81	47.72	792,500
October 31, 2025	48.27	48.9	48.9	48.94	47.83	669,100
October 30, 2025	49.1	48.67	48.67	49.46	48.38	911,700
October 29, 2025	49.73	49.64	49.64	50.85	49.43	565,411
October 28, 2025	50.65	50.05	50.05	50.67	49.67	437,546
October 27, 2025	50.67	50.67	50.67	51.36	50.32	601,000
October 24, 2025	50.67	50.52	50.52	50.69	50.04	395,692
October 23, 2025	50.48	49.87	49.87	50.88	49.54	644,300
October 22, 2025	50.69	49.55	49.55	51.07	49.54	530,900
October 21, 2025	49.77	50.65	50.65	50.98	49.77	464,400
October 20, 2025	49.2	49.93	49.93	50.06	49.06	440,400
October 17, 2025	48.89	48.86	48.86	49.17	48.44	668,100
October 16, 2025	49.31	48.94	48.94	49.42	48.51	566,227
October 15, 2025	49.26	49.02	49.02	49.86	48.65	655,200
October 14, 2025	47.57	49.01	49.01	49.34	47.49	822,721
October 13, 2025	48.02	48.35	48.35	49.44	48.02	798,900
October 10, 2025	48.89	47.51	47.51	49.18	47.24	1.04M
October 09, 2025	48.73	48.5	48.5	48.89	48.37	576,800
October 08, 2025	47.8	48.6	48.6	48.72	47.3	562,300
October 07, 2025	49.24	47.49	47.49	49.33	47.16	727,221
October 06, 2025	48.83	49	49	49.32	48.49	690,500
October 03, 2025	48.53	48.66	48.66	48.98	48.32	591,200
October 02, 2025	48.03	48.54	48.54	48.82	47.84	458,519
October 01, 2025	48.09	48.19	48.19	48.43	47.73	746,100
September 30, 2025	47.2	47.91	47.91	47.99	46.3	1.12M
September 29, 2025	48.99	47.62	47.62	49.27	47.2	1.41M
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

Ashland Inc. (ASH) NYSE