Ashland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	52.97	53.66	52.17	52.80	52.80	5.41%	583,500
May 9, 2025	50.24	50.43	49.62	50.09	50.09	0.20%	581,868
May 8, 2025	48.52	50.12	48.52	49.99	49.99	3.35%	553,754
May 7, 2025	48.85	48.88	47.88	48.37	48.37	0.48%	751,666
May 6, 2025	48.62	49.62	47.89	48.14	48.14	-3.12%	796,963
May 5, 2025	49.13	49.86	48.87	49.69	49.69	0.53%	729,976
May 2, 2025	50.10	50.27	48.92	49.43	49.43	0.82%	963,811
May 1, 2025	49.25	51.00	48.62	49.03	49.03	-9.85%	1,455,537
Apr 30, 2025	53.10	54.46	52.44	54.39	54.39	1.70%	911,126
Apr 29, 2025	53.38	53.94	53.14	53.48	53.48	0.13%	606,629
Apr 28, 2025	53.27	54.21	52.58	53.41	53.41	0.55%	435,533
Apr 25, 2025	52.67	53.20	52.10	53.12	53.12	-0.49%	369,540
Apr 24, 2025	52.01	53.60	51.45	53.38	53.38	3.01%	433,361
Apr 23, 2025	52.92	53.80	51.56	51.82	51.82	0.72%	455,367
Apr 22, 2025	51.11	51.59	50.32	51.45	51.45	2.37%	501,604
Apr 21, 2025	49.87	50.43	49.20	50.26	50.26	-0.44%	586,413
Apr 17, 2025	49.91	50.98	49.73	50.48	50.48	1.88%	404,331
Apr 16, 2025	50.47	50.75	49.00	49.55	49.55	-1.61%	587,701
Apr 15, 2025	50.22	51.15	50.06	50.36	50.36	-0.61%	514,440
Apr 14, 2025	51.35	51.37	49.61	50.67	50.67	0.32%	427,464
Apr 11, 2025	48.57	50.57	47.66	50.51	50.51	3.95%	758,127
Apr 10, 2025	50.28	50.29	47.02	48.59	48.59	-6.11%	719,043
Apr 9, 2025	45.57	51.96	45.21	51.75	51.75	11.22%	1,284,351
Apr 8, 2025	50.83	50.83	45.79	46.53	46.53	-4.51%	745,083
Apr 7, 2025	47.72	50.72	46.21	48.73	48.73	-0.92%	982,221
Apr 4, 2025	50.57	51.77	47.29	49.18	49.18	-7.35%	1,426,705
Apr 3, 2025	55.73	56.28	52.98	53.08	53.08	-8.28%	699,365
Apr 2, 2025	57.07	57.99	56.62	57.87	57.87	0.16%	542,095
Apr 1, 2025	59.15	59.15	57.11	57.78	57.78	-2.55%	771,306
Mar 31, 2025	58.50	59.66	57.66	59.29	59.29	0.47%	709,128
Mar 28, 2025	59.64	59.89	58.15	59.01	59.01	-1.24%	724,313
Mar 27, 2025	59.25	59.83	58.40	59.75	59.75	0.05%	655,032
Mar 26, 2025	59.01	60.83	57.76	59.72	59.72	4.90%	967,510
Mar 25, 2025	57.44	57.53	56.56	56.93	56.93	-0.56%	710,881
Mar 24, 2025	57.10	57.98	56.78	57.25	57.25	1.42%	718,143
Mar 21, 2025	55.22	56.45	54.93	56.45	56.45	1.04%	2,582,343
Mar 20, 2025	55.49	56.14	55.08	55.87	55.87	-0.20%	674,209
Mar 19, 2025	56.36	56.57	54.86	55.98	55.98	-0.62%	798,356
Mar 18, 2025	57.32	57.32	55.85	56.33	56.33	-1.66%	840,785
Mar 17, 2025	56.93	57.72	56.77	57.28	57.28	0.39%	650,319
Mar 14, 2025	56.69	57.07	56.20	57.06	57.06	1.98%	639,474
Mar 13, 2025	56.62	57.61	55.29	55.95	55.95	-1.39%	484,508
Mar 12, 2025	57.42	57.64	56.32	56.74	56.74	-0.93%	590,133
Mar 11, 2025	57.51	58.06	56.08	57.27	57.27	-0.16%	991,189
Mar 10, 2025	57.99	59.23	57.16	57.36	57.36	-1.73%	893,947
Mar 7, 2025	59.08	59.50	57.55	58.37	58.37	-2.13%	1,158,608
Mar 6, 2025	58.88	59.72	58.28	59.64	59.64	0.37%	674,135
Mar 5, 2025	56.74	59.50	56.74	59.42	59.42	4.98%	902,430
Mar 4, 2025	57.92	58.16	56.46	56.60	56.60	-3.12%	1,527,604
Mar 3, 2025	61.47	61.98	58.34	58.42	58.42	-3.95%	700,628