Ashland Inc. Common Stock (ASH)
63.32
-0.42 (-0.67%)
Ashland Inc is a global leader in providing specialty chemicals that enhance the performance of a wide range of products and applications
The company specializes in the formulation and delivery of innovative solutions across various industries, including personal care, pharmaceuticals, energy, and construction. With a commitment to sustainability and technological advancement, Ashland develops high-quality materials that improve the effectiveness and efficiency of its clients’ products. Through its extensive portfolio of brands and formulations, Ashland aims to solve complex challenges while fostering progress and driving growth for its customers.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 64.19 | 64.89 | 62.84 | 63.74 | 1,787,900 | 63.74 |
| 1/29/2025 | 69.90 | 72.30 | 63.93 | 64.17 | 1,712,680 | 64.17 |
| 1/28/2025 | 70.60 | 71.76 | 70.58 | 71.16 | 583,361 | 71.16 |
| 1/27/2025 | 71.07 | 71.85 | 70.00 | 71.14 | 504,339 | 71.14 |
| 1/24/2025 | 71.69 | 72.33 | 70.68 | 71.07 | 468,476 | 71.07 |
| 1/23/2025 | 70.60 | 72.29 | 70.26 | 71.95 | 511,966 | 71.95 |
| 1/22/2025 | 72.91 | 73.08 | 70.62 | 70.63 | 478,594 | 70.63 |
| 1/21/2025 | 71.81 | 73.31 | 71.47 | 73.16 | 488,678 | 73.16 |
| 1/17/2025 | 71.08 | 71.66 | 70.81 | 71.43 | 342,657 | 71.43 |
| 1/16/2025 | 70.00 | 70.90 | 69.61 | 70.75 | 366,849 | 70.75 |
| 1/15/2025 | 70.63 | 70.91 | 69.96 | 70.30 | 606,927 | 70.30 |
| 1/14/2025 | 69.52 | 70.02 | 68.69 | 69.39 | 588,271 | 69.39 |
| 1/13/2025 | 68.71 | 69.11 | 68.14 | 69.03 | 630,621 | 69.03 |
| 1/10/2025 | 69.18 | 69.68 | 68.54 | 68.92 | 366,696 | 68.92 |
| 1/08/2025 | 70.67 | 70.88 | 69.67 | 70.35 | 351,048 | 70.35 |
| 1/07/2025 | 71.37 | 72.59 | 70.77 | 71.25 | 388,569 | 71.25 |
| 1/06/2025 | 70.82 | 72.31 | 70.54 | 71.33 | 433,311 | 71.33 |
| 1/03/2025 | 69.82 | 71.41 | 69.25 | 70.38 | 623,398 | 70.38 |
| 1/02/2025 | 71.80 | 72.90 | 69.71 | 69.74 | 670,314 | 69.74 |
| 12/31/2024 | 70.93 | 0.00 | 71.46 | 71.46 | 0 | 71.46 |
| 12/30/2024 | 71.14 | 71.49 | 70.30 | 70.93 | 325,554 | 70.93 |
| 12/27/2024 | 71.66 | 72.63 | 71.37 | 71.57 | 224,718 | 71.57 |
| 12/26/2024 | 71.15 | 72.65 | 71.15 | 72.14 | 341,265 | 72.14 |
| 12/24/2024 | 71.24 | 71.75 | 70.67 | 71.70 | 144,892 | 71.70 |
| 12/23/2024 | 71.84 | 72.25 | 70.70 | 71.41 | 330,585 | 71.41 |
| 12/20/2024 | 71.56 | 73.42 | 71.56 | 71.85 | 1,165,273 | 71.85 |
| 12/19/2024 | 72.80 | 73.84 | 71.70 | 71.96 | 496,453 | 71.96 |
| 12/18/2024 | 73.00 | 74.57 | 72.40 | 72.80 | 657,020 | 72.80 |
| 12/17/2024 | 73.21 | 74.29 | 73.00 | 73.08 | 443,563 | 73.08 |
| 12/16/2024 | 74.29 | 75.34 | 73.72 | 73.75 | 485,338 | 73.75 |
| 12/13/2024 | 73.65 | 74.79 | 72.83 | 74.78 | 587,824 | 74.78 |
| 12/12/2024 | 74.74 | 74.95 | 74.00 | 74.13 | 368,785 | 74.13 |
| 12/11/2024 | 75.98 | 76.19 | 74.75 | 74.94 | 466,794 | 74.94 |
| 12/10/2024 | 76.60 | 77.29 | 74.89 | 75.87 | 570,028 | 75.87 |
| 12/09/2024 | 76.47 | 78.11 | 76.20 | 76.28 | 702,258 | 76.28 |
| 12/06/2024 | 76.75 | 76.82 | 75.19 | 75.49 | 551,647 | 75.49 |
| 12/05/2024 | 78.07 | 78.07 | 76.26 | 76.45 | 485,746 | 76.45 |
| 12/04/2024 | 78.22 | 78.75 | 77.56 | 78.17 | 189,195 | 78.17 |
| 12/03/2024 | 79.99 | 79.99 | 78.52 | 78.70 | 279,139 | 78.70 |
| 12/02/2024 | 77.96 | 80.66 | 77.96 | 80.19 | 759,690 | 80.19 |
| 11/29/2024 | 77.94 | 78.53 | 77.70 | 78.06 | 117,099 | 78.06 |
| 11/27/2024 | 78.07 | 78.72 | 77.73 | 78.31 | 303,785 | 77.91 |
| 11/26/2024 | 79.19 | 79.64 | 77.86 | 77.97 | 335,224 | 77.57 |
| 11/25/2024 | 79.44 | 80.94 | 79.26 | 79.77 | 548,942 | 79.36 |
| 11/22/2024 | 77.79 | 79.24 | 77.71 | 79.05 | 286,470 | 78.64 |
| 11/21/2024 | 76.15 | 77.98 | 75.66 | 77.64 | 309,571 | 77.24 |
| 11/20/2024 | 75.89 | 76.25 | 75.04 | 76.21 | 350,357 | 75.82 |
| 11/19/2024 | 75.54 | 76.55 | 75.48 | 76.39 | 296,760 | 75.99 |
| 11/18/2024 | 77.00 | 77.95 | 76.72 | 77.03 | 403,690 | 76.63 |
| 11/15/2024 | 77.90 | 78.20 | 76.68 | 76.96 | 287,372 | 76.56 |
| 11/14/2024 | 77.24 | 78.16 | 77.00 | 78.05 | 557,976 | 77.65 |
| 11/13/2024 | 77.55 | 78.33 | 77.24 | 77.45 | 445,797 | 77.05 |
| 11/12/2024 | 79.00 | 79.22 | 77.11 | 77.20 | 804,220 | 76.80 |
| 11/11/2024 | 81.75 | 81.75 | 78.13 | 78.75 | 528,436 | 78.34 |
| 11/08/2024 | 80.85 | 81.86 | 80.04 | 80.96 | 570,183 | 80.54 |
| 11/07/2024 | 80.01 | 82.89 | 79.92 | 80.70 | 1,535,860 | 80.28 |
| 11/06/2024 | 88.89 | 88.89 | 86.33 | 87.38 | 637,003 | 86.93 |
| 11/05/2024 | 84.78 | 85.61 | 84.17 | 84.98 | 297,163 | 84.54 |
| 11/04/2024 | 85.22 | 86.19 | 84.74 | 85.32 | 265,666 | 84.88 |
| 11/01/2024 | 84.79 | 85.79 | 84.68 | 84.82 | 320,516 | 84.38 |
| 10/31/2024 | 86.81 | 86.95 | 84.52 | 84.57 | 275,325 | 84.13 |