Ashland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	56.51	57.13	54.50	55.45	55.45	-3.35%	504,638
Mar 5, 2026	59.69	59.91	57.22	57.37	57.37	-4.43%	441,177
Mar 4, 2026	60.11	60.39	59.41	60.03	60.03	0.69%	415,835
Mar 3, 2026	59.17	60.45	58.10	59.62	59.62	-2.50%	439,842
Mar 2, 2026	60.89	61.28	58.73	61.15	61.15	-1.94%	646,772
Feb 27, 2026	61.24	62.46	60.74	62.36	62.36	0.14%	712,553
Feb 26, 2026	62.38	63.14	61.65	62.27	61.86	0.08%	718,640
Feb 25, 2026	64.39	64.39	60.10	62.22	61.81	-2.92%	1,103,678
Feb 24, 2026	63.39	64.90	63.39	64.09	63.66	1.67%	442,579
Feb 23, 2026	63.70	64.32	62.11	63.04	62.62	-2.72%	861,210
Feb 20, 2026	62.77	64.84	62.29	64.80	64.37	2.50%	746,803
Feb 19, 2026	62.90	64.22	62.50	63.22	62.80	-0.27%	909,542
Feb 18, 2026	60.37	63.45	60.37	63.39	62.97	5.25%	975,165
Feb 17, 2026	61.02	61.02	59.09	60.23	59.83	-1.15%	786,188
Feb 13, 2026	60.84	61.77	60.66	60.93	60.52	-0.16%	938,722
Feb 12, 2026	62.79	64.31	60.46	61.03	60.62	-2.24%	710,008
Feb 11, 2026	62.34	63.52	62.21	62.43	62.01	-0.05%	608,045
Feb 10, 2026	62.78	63.23	62.09	62.46	62.04	0.35%	819,529
Feb 9, 2026	64.05	64.42	62.21	62.24	61.83	-2.99%	501,266
Feb 6, 2026	63.49	64.55	63.49	64.16	63.73	1.63%	635,086
Feb 5, 2026	64.17	64.44	62.54	63.13	62.71	-2.23%	563,216
Feb 4, 2026	61.95	65.65	61.92	64.57	64.14	5.71%	1,086,351
Feb 3, 2026	59.56	62.54	57.87	61.08	60.67	-0.78%	1,405,458
Feb 2, 2026	60.92	61.85	59.87	61.56	61.15	0.65%	867,076
Jan 30, 2026	61.55	62.03	59.85	61.16	60.75	-0.92%	565,085
Jan 29, 2026	62.47	62.47	60.28	61.73	61.32	-0.63%	530,079
Jan 28, 2026	62.61	62.67	61.48	62.12	61.71	-0.29%	436,604
Jan 27, 2026	62.48	62.80	61.96	62.30	61.88	-0.26%	435,440
Jan 26, 2026	63.41	63.41	62.31	62.46	62.04	-1.36%	428,806
Jan 23, 2026	63.71	63.75	62.32	63.32	62.90	0.36%	479,201
Jan 22, 2026	63.31	64.09	62.89	63.09	62.67	0.29%	476,258
Jan 21, 2026	61.84	63.24	61.21	62.91	62.49	2.74%	391,632
Jan 20, 2026	62.18	62.41	60.09	61.23	60.82	-2.64%	595,085
Jan 16, 2026	63.60	64.03	62.71	62.89	62.47	-1.99%	544,820
Jan 15, 2026	64.74	64.88	63.76	64.17	63.74	-0.60%	575,842
Jan 14, 2026	64.12	64.75	63.73	64.56	64.13	0.70%	1,306,742
Jan 13, 2026	64.68	65.19	63.61	64.11	63.68	-0.37%	691,916
Jan 12, 2026	62.31	64.59	61.87	64.35	63.92	3.22%	764,808
Jan 9, 2026	60.35	62.43	60.03	62.34	61.92	4.06%	729,147
Jan 8, 2026	58.54	60.30	57.76	59.91	59.51	0.77%	849,220
Jan 7, 2026	61.24	61.98	59.41	59.45	59.05	-2.92%	457,066
Jan 6, 2026	59.78	61.74	59.71	61.24	60.83	1.91%	630,883
Jan 5, 2026	59.51	61.05	59.51	60.09	59.69	0.40%	512,783
Jan 2, 2026	59.19	60.00	58.16	59.85	59.45	2.01%	445,310
Dec 31, 2025	58.72	59.30	58.56	58.67	58.28	-0.81%	469,145
Dec 30, 2025	59.35	59.59	58.81	59.15	58.76	-0.44%	306,744
Dec 29, 2025	59.48	59.72	58.87	59.41	59.01	-0.49%	667,167
Dec 26, 2025	59.35	59.78	58.91	59.70	59.30	0.52%	264,509
Dec 24, 2025	59.34	59.44	58.78	59.39	58.99	0.54%	181,719
Dec 23, 2025	59.71	59.71	58.66	59.07	58.68	-0.69%	470,789
Dec 22, 2025	59.54	60.04	59.21	59.48	59.08	0.03%	662,232
Dec 19, 2025	59.10	59.85	58.27	59.46	59.06	0.32%	758,199
Dec 18, 2025	59.77	60.86	58.74	59.27	58.87	-0.84%	1,002,522
Dec 17, 2025	58.16	60.27	57.85	59.77	59.37	1.91%	1,515,622
Dec 16, 2025	59.68	59.71	58.28	58.65	58.26	-1.97%	1,187,261
Dec 15, 2025	61.06	61.06	59.28	59.83	59.43	1.15%	1,214,111
Dec 12, 2025	61.11	61.17	58.84	59.15	58.76	-2.42%	885,656
Dec 11, 2025	59.94	61.66	59.84	60.62	60.22	1.30%	1,639,432
Dec 10, 2025	57.69	60.10	57.45	59.84	59.44	3.89%	916,383
Dec 9, 2025	57.22	58.48	57.22	57.60	57.22	0.17%	697,024
Dec 8, 2025	58.51	58.68	57.48	57.50	57.12	-1.86%	1,135,662
Dec 5, 2025	58.15	59.40	57.92	58.59	58.20	0.51%	948,208
Dec 4, 2025	58.25	58.54	57.17	58.29	57.90	0.02%	987,253
Dec 3, 2025	57.15	59.11	57.15	58.28	57.89	1.37%	1,300,098
Dec 2, 2025	57.92	58.42	57.07	57.49	57.11	-1.10%	1,651,082
Dec 1, 2025	54.15	58.82	54.05	58.13	57.74	9.89%	2,406,789
Nov 28, 2025	52.52	53.35	52.29	52.90	52.14	0.69%	264,136
Nov 26, 2025	51.57	52.86	51.57	52.54	51.78	1.45%	863,714
Nov 25, 2025	50.93	52.02	50.93	51.79	51.04	3.33%	797,017
Nov 24, 2025	50.34	50.35	49.54	50.12	49.40	-0.50%	854,578
Nov 21, 2025	48.51	51.19	48.30	50.37	49.64	4.55%	1,158,369
Nov 20, 2025	49.41	49.68	48.00	48.18	47.48	-1.69%	702,809
Nov 19, 2025	49.89	50.04	48.66	49.01	48.30	-2.02%	574,407
Nov 18, 2025	49.52	50.18	49.28	50.02	49.30	0.85%	719,571
Nov 17, 2025	51.60	51.70	49.54	49.60	48.88	-3.71%	894,158
Nov 14, 2025	52.47	52.90	50.90	51.51	50.77	-2.99%	906,643
Nov 13, 2025	50.00	53.34	49.80	53.10	52.33	6.05%	2,031,841
Nov 12, 2025	50.29	51.04	50.04	50.07	49.35	0.02%	757,785
Nov 11, 2025	50.15	50.64	49.52	50.06	49.34	0.34%	833,110
Nov 10, 2025	50.60	50.62	48.86	49.89	49.17	-0.32%	828,044
Nov 7, 2025	50.18	50.76	49.19	50.05	49.33	-0.48%	930,787
Nov 6, 2025	50.92	51.26	49.83	50.29	49.56	-0.89%	1,240,190
Nov 5, 2025	48.01	51.35	47.12	50.74	50.01	6.06%	1,483,736
Nov 4, 2025	47.68	48.53	47.59	47.84	47.15	-0.81%	793,569
Nov 3, 2025	48.38	48.81	47.72	48.23	47.53	-1.37%	792,461
Oct 31, 2025	48.27	48.94	47.83	48.90	48.19	0.47%	669,064
Oct 30, 2025	49.10	49.46	48.38	48.67	47.97	-1.95%	911,672
Oct 29, 2025	49.73	50.85	49.43	49.64	48.92	-0.82%	565,411
Oct 28, 2025	50.65	50.67	49.67	50.05	49.33	-1.22%	437,546
Oct 27, 2025	50.67	51.36	50.32	50.67	49.94	0.30%	600,968
Oct 24, 2025	50.67	50.69	50.07	50.52	49.79	1.30%	397,219
Oct 23, 2025	50.48	50.88	49.54	49.87	49.15	0.65%	644,289
Oct 22, 2025	50.69	51.07	49.54	49.55	48.83	-2.17%	530,894
Oct 21, 2025	49.77	50.98	49.77	50.65	49.92	1.44%	464,386
Oct 20, 2025	49.20	50.06	49.06	49.93	49.21	2.19%	440,359
Oct 17, 2025	48.89	49.17	48.44	48.86	48.15	-0.16%	668,050
Oct 16, 2025	49.31	49.42	48.51	48.94	48.23	-0.16%	566,227
Oct 15, 2025	49.26	49.86	48.65	49.02	48.31	0.02%	655,187
Oct 14, 2025	47.57	49.34	47.49	49.01	48.30	1.37%	822,721
Oct 13, 2025	48.02	49.44	48.02	48.35	47.65	1.77%	798,865