Ashland Inc. (ASH)
NYSE: ASH · Real-Time Price · USD
58.59
+0.30 (0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ashland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.15 | 59.40 | 57.92 | 58.59 | 58.59 | 0.51% | 948,208 |
| Dec 4, 2025 | 58.25 | 58.54 | 57.17 | 58.29 | 58.29 | 0.02% | 987,253 |
| Dec 3, 2025 | 57.15 | 59.11 | 57.15 | 58.28 | 58.28 | 1.37% | 1,300,098 |
| Dec 2, 2025 | 57.92 | 58.42 | 57.07 | 57.49 | 57.49 | -1.10% | 1,651,081 |
| Dec 1, 2025 | 54.15 | 58.82 | 54.05 | 58.13 | 58.13 | 9.89% | 2,406,585 |
| Nov 28, 2025 | 52.52 | 53.35 | 52.29 | 52.90 | 52.49 | 0.69% | 264,136 |
| Nov 26, 2025 | 51.57 | 52.86 | 51.57 | 52.54 | 52.13 | 1.45% | 863,714 |
| Nov 25, 2025 | 50.93 | 52.02 | 50.93 | 51.79 | 51.38 | 3.33% | 797,017 |
| Nov 24, 2025 | 50.34 | 50.35 | 49.54 | 50.12 | 49.73 | -0.50% | 854,578 |
| Nov 21, 2025 | 48.51 | 51.19 | 48.30 | 50.37 | 49.97 | 4.55% | 1,158,369 |
| Nov 20, 2025 | 49.41 | 49.68 | 48.00 | 48.18 | 47.80 | -1.69% | 702,809 |
| Nov 19, 2025 | 49.89 | 50.04 | 48.66 | 49.01 | 48.63 | -2.02% | 574,407 |
| Nov 18, 2025 | 49.52 | 50.18 | 49.28 | 50.02 | 49.63 | 0.85% | 719,571 |
| Nov 17, 2025 | 51.60 | 51.70 | 49.54 | 49.60 | 49.21 | -3.71% | 894,158 |
| Nov 14, 2025 | 52.47 | 52.90 | 50.90 | 51.51 | 51.11 | -2.99% | 906,643 |
| Nov 13, 2025 | 50.00 | 53.34 | 49.80 | 53.10 | 52.68 | 6.05% | 2,031,841 |
| Nov 12, 2025 | 50.29 | 51.04 | 50.04 | 50.07 | 49.68 | 0.02% | 757,785 |
| Nov 11, 2025 | 50.15 | 50.64 | 49.52 | 50.06 | 49.67 | 0.34% | 833,110 |
| Nov 10, 2025 | 50.60 | 50.62 | 48.86 | 49.89 | 49.50 | -0.32% | 828,044 |
| Nov 7, 2025 | 50.18 | 50.76 | 49.19 | 50.05 | 49.66 | -0.48% | 930,787 |
| Nov 6, 2025 | 50.92 | 51.26 | 49.83 | 50.29 | 49.90 | -0.89% | 1,240,190 |
| Nov 5, 2025 | 48.01 | 51.35 | 47.12 | 50.74 | 50.34 | 6.06% | 1,483,736 |
| Nov 4, 2025 | 47.68 | 48.53 | 47.59 | 47.84 | 47.46 | -0.81% | 793,569 |
| Nov 3, 2025 | 48.38 | 48.81 | 47.72 | 48.23 | 47.85 | -1.37% | 792,461 |
| Oct 31, 2025 | 48.27 | 48.94 | 47.83 | 48.90 | 48.52 | 0.47% | 669,064 |
| Oct 30, 2025 | 49.10 | 49.46 | 48.38 | 48.67 | 48.29 | -1.95% | 911,672 |
| Oct 29, 2025 | 49.73 | 50.85 | 49.43 | 49.64 | 49.25 | -0.82% | 565,411 |
| Oct 28, 2025 | 50.65 | 50.67 | 49.67 | 50.05 | 49.66 | -1.22% | 437,546 |
| Oct 27, 2025 | 50.67 | 51.36 | 50.32 | 50.67 | 50.27 | 0.30% | 600,968 |
| Oct 24, 2025 | 50.67 | 50.69 | 50.07 | 50.52 | 50.12 | 1.30% | 397,219 |
| Oct 23, 2025 | 50.48 | 50.88 | 49.54 | 49.87 | 49.48 | 0.65% | 644,289 |
| Oct 22, 2025 | 50.69 | 51.07 | 49.54 | 49.55 | 49.16 | -2.17% | 530,894 |
| Oct 21, 2025 | 49.77 | 50.98 | 49.77 | 50.65 | 50.25 | 1.44% | 464,386 |
| Oct 20, 2025 | 49.20 | 50.06 | 49.06 | 49.93 | 49.54 | 2.19% | 440,359 |
| Oct 17, 2025 | 48.89 | 49.17 | 48.44 | 48.86 | 48.48 | -0.16% | 668,050 |
| Oct 16, 2025 | 49.31 | 49.42 | 48.51 | 48.94 | 48.56 | -0.16% | 566,227 |
| Oct 15, 2025 | 49.26 | 49.86 | 48.65 | 49.02 | 48.64 | 0.02% | 655,187 |
| Oct 14, 2025 | 47.57 | 49.34 | 47.49 | 49.01 | 48.63 | 1.37% | 822,721 |
| Oct 13, 2025 | 48.02 | 49.44 | 48.02 | 48.35 | 47.97 | 1.77% | 798,865 |
| Oct 10, 2025 | 48.89 | 49.18 | 47.24 | 47.51 | 47.14 | -2.04% | 1,037,089 |
| Oct 9, 2025 | 48.73 | 48.89 | 48.37 | 48.50 | 48.12 | -0.21% | 576,781 |
| Oct 8, 2025 | 47.80 | 48.72 | 47.30 | 48.60 | 48.22 | 2.34% | 562,266 |
| Oct 7, 2025 | 49.24 | 49.33 | 47.16 | 47.49 | 47.12 | -3.08% | 727,221 |
| Oct 6, 2025 | 48.83 | 49.32 | 48.49 | 49.00 | 48.62 | 0.70% | 690,479 |
| Oct 3, 2025 | 48.53 | 48.98 | 48.32 | 48.66 | 48.28 | 0.25% | 591,166 |
| Oct 2, 2025 | 48.03 | 48.82 | 47.84 | 48.54 | 48.16 | 0.73% | 458,519 |
| Oct 1, 2025 | 48.09 | 48.43 | 47.73 | 48.19 | 47.81 | 0.58% | 746,051 |
| Sep 30, 2025 | 47.20 | 47.99 | 46.30 | 47.91 | 47.53 | 0.61% | 1,118,268 |
| Sep 29, 2025 | 48.99 | 49.27 | 47.20 | 47.62 | 47.25 | -2.40% | 1,407,789 |
| Sep 26, 2025 | 48.25 | 49.16 | 48.24 | 48.79 | 48.41 | 1.88% | 795,904 |
| Sep 25, 2025 | 49.05 | 49.43 | 47.82 | 47.89 | 47.51 | -2.86% | 695,358 |
| Sep 24, 2025 | 49.52 | 50.00 | 49.12 | 49.30 | 48.91 | -0.14% | 481,414 |
| Sep 23, 2025 | 50.07 | 50.32 | 49.25 | 49.37 | 48.98 | -0.96% | 798,639 |
| Sep 22, 2025 | 49.76 | 50.27 | 49.41 | 49.85 | 49.46 | 0.22% | 750,514 |
| Sep 19, 2025 | 51.82 | 51.93 | 49.64 | 49.74 | 49.35 | -3.98% | 1,306,325 |
| Sep 18, 2025 | 51.77 | 52.03 | 50.88 | 51.80 | 51.39 | 1.37% | 618,475 |
| Sep 17, 2025 | 51.56 | 53.32 | 50.75 | 51.10 | 50.70 | -0.31% | 728,888 |
| Sep 16, 2025 | 52.14 | 52.14 | 51.15 | 51.26 | 50.86 | -0.83% | 448,608 |
| Sep 15, 2025 | 52.95 | 53.22 | 51.69 | 51.69 | 51.28 | -2.05% | 410,097 |
| Sep 12, 2025 | 54.36 | 54.50 | 52.76 | 52.77 | 52.36 | -3.51% | 344,459 |
| Sep 11, 2025 | 53.05 | 54.75 | 52.82 | 54.69 | 54.26 | 3.11% | 452,082 |
| Sep 10, 2025 | 53.06 | 53.45 | 52.78 | 53.04 | 52.62 | -0.53% | 345,122 |
| Sep 9, 2025 | 54.38 | 54.50 | 52.49 | 53.32 | 52.90 | -2.31% | 585,284 |
| Sep 8, 2025 | 54.39 | 55.03 | 53.37 | 54.58 | 54.15 | -0.60% | 354,853 |
| Sep 5, 2025 | 54.49 | 55.74 | 54.47 | 54.91 | 54.48 | 1.24% | 483,146 |
| Sep 4, 2025 | 54.14 | 54.44 | 53.36 | 54.24 | 53.81 | 0.15% | 397,430 |
| Sep 3, 2025 | 54.42 | 54.93 | 53.63 | 54.16 | 53.74 | -1.29% | 499,938 |
| Sep 2, 2025 | 55.67 | 55.72 | 54.42 | 54.87 | 54.44 | -2.28% | 501,792 |
| Aug 29, 2025 | 56.33 | 57.01 | 55.92 | 56.15 | 55.71 | -0.80% | 327,058 |
| Aug 28, 2025 | 56.80 | 56.80 | 56.03 | 56.60 | 55.74 | 0.14% | 412,600 |
| Aug 27, 2025 | 55.72 | 56.79 | 55.53 | 56.52 | 55.67 | 0.77% | 378,531 |
| Aug 26, 2025 | 56.13 | 56.79 | 55.89 | 56.09 | 55.24 | -0.28% | 495,857 |
| Aug 25, 2025 | 56.27 | 56.78 | 55.93 | 56.25 | 55.40 | -0.55% | 525,700 |
| Aug 22, 2025 | 54.35 | 56.87 | 54.07 | 56.56 | 55.70 | 4.95% | 385,994 |
| Aug 21, 2025 | 53.58 | 54.11 | 53.45 | 53.89 | 53.08 | -0.33% | 321,887 |
| Aug 20, 2025 | 53.92 | 54.59 | 53.81 | 54.07 | 53.25 | -0.07% | 391,157 |
| Aug 19, 2025 | 53.98 | 54.62 | 53.50 | 54.11 | 53.29 | 1.08% | 329,906 |
| Aug 18, 2025 | 53.70 | 54.22 | 53.46 | 53.53 | 52.72 | -0.59% | 482,119 |
| Aug 15, 2025 | 54.59 | 54.73 | 53.61 | 53.85 | 53.04 | -0.41% | 320,080 |
| Aug 14, 2025 | 53.84 | 54.24 | 53.47 | 54.07 | 53.25 | -1.48% | 393,388 |
| Aug 13, 2025 | 53.34 | 54.91 | 53.16 | 54.88 | 54.05 | 3.37% | 380,873 |
| Aug 12, 2025 | 51.94 | 53.28 | 51.77 | 53.09 | 52.29 | 2.91% | 567,680 |
| Aug 11, 2025 | 52.24 | 52.54 | 51.16 | 51.59 | 50.81 | -0.86% | 883,335 |
| Aug 8, 2025 | 52.84 | 53.15 | 51.93 | 52.04 | 51.25 | -1.35% | 595,623 |
| Aug 7, 2025 | 52.54 | 53.05 | 52.05 | 52.75 | 51.95 | 2.17% | 705,089 |
| Aug 6, 2025 | 52.49 | 52.64 | 51.49 | 51.63 | 50.85 | -0.90% | 768,678 |
| Aug 5, 2025 | 51.34 | 52.27 | 50.91 | 52.10 | 51.31 | 2.64% | 824,169 |
| Aug 4, 2025 | 50.70 | 51.24 | 50.33 | 50.76 | 49.99 | 0.51% | 724,575 |
| Aug 1, 2025 | 50.75 | 51.03 | 49.92 | 50.50 | 49.74 | -2.06% | 809,430 |
| Jul 31, 2025 | 52.35 | 52.78 | 51.53 | 51.56 | 50.78 | -2.68% | 980,763 |
| Jul 30, 2025 | 50.50 | 54.54 | 50.00 | 52.98 | 52.18 | 5.58% | 1,368,689 |
| Jul 29, 2025 | 50.97 | 51.07 | 49.94 | 50.18 | 49.42 | -1.51% | 672,062 |
| Jul 28, 2025 | 51.12 | 51.48 | 50.45 | 50.95 | 50.18 | -0.60% | 510,214 |
| Jul 25, 2025 | 50.91 | 51.30 | 50.42 | 51.26 | 50.48 | 1.08% | 412,841 |
| Jul 24, 2025 | 52.27 | 52.34 | 50.58 | 50.71 | 49.94 | -3.78% | 412,067 |
| Jul 23, 2025 | 53.02 | 53.27 | 52.38 | 52.70 | 51.90 | 1.05% | 457,310 |
| Jul 22, 2025 | 51.10 | 52.38 | 50.97 | 52.15 | 51.36 | 1.94% | 482,025 |
| Jul 21, 2025 | 51.63 | 51.76 | 51.02 | 51.16 | 50.39 | 0.24% | 431,757 |
| Jul 18, 2025 | 52.74 | 52.74 | 50.64 | 51.04 | 50.27 | -2.58% | 385,479 |
| Jul 17, 2025 | 50.83 | 52.75 | 50.72 | 52.39 | 51.60 | 2.91% | 419,422 |