Ashland Inc. (ASH)
58.87
-0.14 (-0.24%)
At close: Mar 31, 2025, 11:03 AM
Ashland Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 59.64 | 59.89 | 58.15 | 59.01 | -0.74 | -1.24% | 724,313 |
| Mar 27, 2025 | 59.25 | 59.83 | 58.40 | 59.75 | 0.03 | 0.05% | 655,032 |
| Mar 26, 2025 | 59.01 | 60.83 | 57.76 | 59.72 | 2.79 | 4.90% | 967,510 |
| Mar 25, 2025 | 57.44 | 57.53 | 56.56 | 56.93 | -0.32 | -0.56% | 710,900 |
| Mar 24, 2025 | 57.10 | 57.98 | 56.78 | 57.25 | 0.80 | 1.42% | 718,143 |
| Mar 21, 2025 | 55.22 | 56.45 | 54.93 | 56.45 | 0.58 | 1.04% | 2,582,343 |
| Mar 20, 2025 | 55.49 | 56.14 | 55.08 | 55.87 | -0.11 | -0.20% | 674,209 |
| Mar 19, 2025 | 56.36 | 56.57 | 54.86 | 55.98 | -0.35 | -0.62% | 798,400 |
| Mar 18, 2025 | 57.32 | 57.32 | 55.85 | 56.33 | -0.95 | -1.66% | 840,800 |
| Mar 17, 2025 | 56.93 | 57.72 | 56.77 | 57.28 | 0.22 | 0.39% | 650,319 |
| Mar 14, 2025 | 56.69 | 57.07 | 56.20 | 57.06 | 1.11 | 1.98% | 639,500 |
| Mar 13, 2025 | 56.62 | 57.61 | 55.29 | 55.95 | -0.79 | -1.39% | 484,508 |
| Mar 12, 2025 | 57.42 | 57.64 | 56.32 | 56.74 | -0.53 | -0.93% | 590,133 |
| Mar 11, 2025 | 57.51 | 58.06 | 56.08 | 57.27 | -0.09 | -0.16% | 991,200 |
| Mar 10, 2025 | 57.99 | 59.23 | 57.16 | 57.36 | -1.01 | -1.73% | 894,506 |
| Mar 7, 2025 | 59.08 | 59.50 | 57.55 | 58.37 | -1.27 | -2.13% | 1,158,608 |
| Mar 6, 2025 | 58.88 | 59.72 | 58.28 | 59.64 | 0.22 | 0.37% | 674,135 |
| Mar 5, 2025 | 56.74 | 59.50 | 56.74 | 59.42 | 2.82 | 4.98% | 902,430 |
| Mar 4, 2025 | 57.92 | 58.16 | 56.46 | 56.60 | -1.82 | -3.12% | 1,527,604 |
| Mar 3, 2025 | 61.47 | 61.98 | 58.34 | 58.42 | -2.40 | -3.95% | 700,628 |
| Feb 28, 2025 | 61.13 | 61.54 | 60.51 | 60.82 | -0.68 | -1.11% | 909,339 |
| Feb 27, 2025 | 62.61 | 62.69 | 61.40 | 61.50 | -1.19 | -1.90% | 837,926 |
| Feb 26, 2025 | 64.64 | 64.65 | 62.65 | 62.69 | -1.78 | -2.76% | 478,638 |
| Feb 25, 2025 | 65.10 | 65.63 | 64.25 | 64.47 | -0.32 | -0.49% | 496,849 |
| Feb 24, 2025 | 65.00 | 65.52 | 64.61 | 64.79 | -0.19 | -0.29% | 603,100 |
| Feb 21, 2025 | 65.81 | 66.40 | 64.69 | 64.98 | -0.45 | -0.69% | 612,134 |
| Feb 20, 2025 | 65.92 | 66.48 | 65.25 | 65.43 | -0.60 | -0.91% | 651,715 |
| Feb 19, 2025 | 65.98 | 66.62 | 65.16 | 66.03 | -1.13 | -1.68% | 782,811 |
| Feb 18, 2025 | 65.14 | 67.39 | 65.07 | 67.16 | 2.26 | 3.48% | 642,322 |
| Feb 14, 2025 | 65.48 | 65.93 | 64.76 | 64.90 | -0.08 | -0.12% | 528,400 |
| Feb 13, 2025 | 64.54 | 65.63 | 64.20 | 64.98 | 0.91 | 1.42% | 748,017 |
| Feb 12, 2025 | 63.80 | 64.66 | 63.63 | 64.07 | -0.53 | -0.82% | 600,700 |
| Feb 11, 2025 | 63.66 | 65.84 | 63.44 | 64.60 | 0.60 | 0.94% | 869,923 |
| Feb 10, 2025 | 63.77 | 64.81 | 63.55 | 64.00 | 0.54 | 0.85% | 728,900 |
| Feb 7, 2025 | 65.15 | 65.55 | 63.40 | 63.46 | -1.69 | -2.59% | 750,233 |
| Feb 6, 2025 | 64.45 | 65.47 | 64.31 | 65.15 | 0.86 | 1.34% | 729,714 |
| Feb 5, 2025 | 64.33 | 65.16 | 64.05 | 64.29 | -0.15 | -0.23% | 826,100 |
| Feb 4, 2025 | 62.70 | 65.17 | 61.74 | 64.44 | 3.55 | 5.83% | 933,749 |
| Feb 3, 2025 | 62.11 | 62.23 | 60.60 | 60.89 | -2.60 | -4.10% | 897,432 |
| Jan 31, 2025 | 63.95 | 65.50 | 63.32 | 63.49 | -0.25 | -0.39% | 1,044,210 |
| Jan 30, 2025 | 64.19 | 64.89 | 62.84 | 63.74 | -0.43 | -0.67% | 1,787,900 |
| Jan 29, 2025 | 69.90 | 72.30 | 63.93 | 64.17 | -6.99 | -9.82% | 1,713,500 |
| Jan 28, 2025 | 70.60 | 71.76 | 70.58 | 71.16 | 0.02 | 0.03% | 583,413 |
| Jan 27, 2025 | 71.07 | 71.85 | 70.00 | 71.14 | 0.07 | 0.10% | 504,339 |
| Jan 24, 2025 | 71.69 | 72.33 | 70.68 | 71.07 | -0.88 | -1.22% | 468,500 |
| Jan 23, 2025 | 70.60 | 72.29 | 70.26 | 71.95 | 1.32 | 1.87% | 512,000 |
| Jan 22, 2025 | 72.91 | 73.08 | 70.62 | 70.63 | -2.53 | -3.46% | 478,600 |
| Jan 21, 2025 | 71.81 | 73.31 | 71.47 | 73.16 | 1.73 | 2.42% | 488,700 |
| Jan 17, 2025 | 71.08 | 71.66 | 70.82 | 71.43 | 0.68 | 0.96% | 342,700 |
| Jan 16, 2025 | 70.00 | 70.90 | 69.61 | 70.75 | 0.45 | 0.64% | 366,849 |