Chronicle Journal: Finance

Ashland Global Holdings Inc (NY: ASH )

96.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 95.58 96.91 93.93 96.14 429,803 -0.47(-0.49%)
Jan 24, 2022 94.91 96.94 94.23 96.61 799,701 -0.09(-0.09%)
Jan 21, 2022 97.66 98.72 96.57 96.70 425,758 -1.39(-1.42%)
Jan 20, 2022 98.57 100.16 97.84 98.09 471,468 -1.85(-1.85%)
Jan 19, 2022 101.91 102.85 99.87 99.94 468,662 -2.39(-2.34%)
Jan 18, 2022 104.66 104.72 101.17 102.33 492,497 -3.37(-3.19%)
Jan 14, 2022 105.70 0 +0.22(+0.21%)
Jan 13, 2022 105.78 107.04 105.09 105.48 284,584 -0.11(-0.10%)
Jan 12, 2022 105.50 107.12 104.84 105.59 289,757 +0.11(+0.10%)
Jan 11, 2022 104.32 105.51 103.61 105.48 285,932 +1.48(+1.42%)
Jan 10, 2022 103.25 104.22 102.60 104.00 335,875 +0.10(+0.10%)
Jan 07, 2022 104.52 105.16 103.76 103.90 210,917 -0.58(-0.56%)
Jan 06, 2022 104.77 105.70 103.89 104.48 218,960 -0.44(-0.42%)
Jan 05, 2022 106.43 107.29 104.59 104.92 333,372 -1.42(-1.34%)
Jan 04, 2022 106.58 107.16 105.73 106.34 311,657 +0.33(+0.31%)
Jan 03, 2022 107.98 108.32 105.46 106.01 310,655 -1.65(-1.53%)
Dec 31, 2021 106.46 108.05 106.46 107.66 265,666 +1.27(+1.19%)
Dec 30, 2021 106.55 107.57 106.25 106.39 175,563 -0.44(-0.41%)
Dec 29, 2021 106.00 107.20 105.91 106.83 126,411 +1.10(+1.04%)
Dec 28, 2021 104.93 106.01 104.58 105.73 194,675 +0.88(+0.84%)
Dec 27, 2021 104.53 104.95 103.45 104.85 223,009 +0.54(+0.52%)
Dec 23, 2021 104.41 105.44 104.19 104.31 182,548 +0.40(+0.38%)
Dec 22, 2021 103.10 104.41 103.10 103.91 190,717 +0.40(+0.39%)
Dec 21, 2021 103.05 103.93 102.69 103.51 306,534 +1.35(+1.32%)
Dec 20, 2021 101.68 102.27 99.32 102.16 550,444 -1.59(-1.53%)
Dec 17, 2021 103.27 104.42 102.00 103.75 730,155 +0.15(+0.14%)
Dec 16, 2021 104.82 105.31 102.88 103.60 434,259 -0.41(-0.39%)
Dec 15, 2021 102.67 104.01 101.40 104.01 426,986 +1.34(+1.31%)
Dec 14, 2021 103.66 104.53 102.19 102.67 442,558 -1.48(-1.42%)
Dec 13, 2021 104.91 105.34 103.80 104.15 319,510 -0.87(-0.83%)
Dec 10, 2021 105.11 105.14 104.00 105.02 351,255 +0.83(+0.80%)
Dec 09, 2021 104.82 105.42 103.96 104.19 300,877 -1.35(-1.28%)
Dec 08, 2021 105.91 106.59 105.25 105.54 233,739 -0.15(-0.14%)
Dec 07, 2021 104.48 106.21 104.23 105.69 288,506 +1.98(+1.91%)
Dec 06, 2021 103.76 105.18 102.83 103.71 421,972 +1.48(+1.45%)
Dec 03, 2021 103.23 103.23 101.04 102.23 382,814 -0.23(-0.22%)
Dec 02, 2021 100.68 103.34 100.22 102.46 438,649 +2.24(+2.24%)
Dec 01, 2021 102.81 103.38 100.10 100.22 611,388 -0.85(-0.84%)
Nov 30, 2021 102.51 103.00 100.96 101.07 474,519 -2.26(-2.19%)
Nov 29, 2021 105.11 105.38 102.61 103.33 470,955 -0.88(-0.84%)
Nov 26, 2021 103.57 104.94 103.08 104.21 212,954 -2.00(-1.88%)
Nov 24, 2021 106.39 106.71 105.74 106.21 258,916 -0.77(-0.72%)
Nov 23, 2021 107.47 108.60 106.60 106.98 241,966 -0.09(-0.08%)
Nov 22, 2021 109.67 110.74 106.93 107.07 488,469 -2.19(-2.00%)
Nov 19, 2021 106.49 109.34 105.93 109.26 652,202 +2.93(+2.76%)
Nov 18, 2021 107.07 106.44 105.98 106.33 259,430 -0.60(-0.56%)
Nov 17, 2021 106.92 107.60 106.06 106.93 314,268 -0.26(-0.24%)
Nov 16, 2021 108.26 108.50 107.05 107.19 681,875 -0.98(-0.91%)
Nov 15, 2021 107.53 108.18 106.02 108.17 678,552 +1.88(+1.77%)
Nov 12, 2021 101.95 106.44 101.95 106.29 717,367 +5.00(+4.94%)
Nov 11, 2021 98.96 103.48 97.85 101.29 868,125 +0.96(+0.96%)
Nov 10, 2021 103.00 100.09 100.33 860,427 +0.99(+1.00%)
Nov 09, 2021 98.57 99.88 98.57 99.34 534,898 +0.35(+0.35%)
Nov 08, 2021 98.75 99.14 98.21 98.99 296,019 +0.89(+0.91%)
Nov 05, 2021 96.92 98.57 96.92 98.10 431,690 +1.93(+2.01%)
Nov 04, 2021 98.17 98.23 96.11 96.17 381,935 -1.62(-1.66%)
Nov 03, 2021 96.88 98.13 96.26 97.79 370,232 +0.88(+0.91%)
Nov 02, 2021 96.55 97.95 96.55 96.91 481,097 +0.59(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.