Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ashland Inc. (AHT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

76.50

-1.00

(-1.29%)

At close: 08:00AM CEST

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	76.50	76.50	76.50	76.50	76.50	50
26 Sept 2023	77.50	77.50	77.50	77.50	77.50	-
25 Sept 2023	77.50	77.50	77.50	77.50	77.50	-
22 Sept 2023	78.00	78.00	78.00	78.00	78.00	-
21 Sept 2023	77.50	77.50	77.50	77.50	77.50	-
20 Sept 2023	76.50	76.50	76.50	76.50	76.50	-
19 Sept 2023	76.50	76.50	76.50	76.50	76.50	-
18 Sept 2023	77.50	77.50	77.50	77.50	77.50	-
15 Sept 2023	78.00	78.00	78.00	78.00	78.00	-
14 Sept 2023	75.00	75.00	75.00	75.00	75.00	-
13 Sept 2023	74.50	74.50	74.50	74.50	74.50	-
12 Sept 2023	75.50	75.50	75.50	75.50	75.50	-
11 Sept 2023	76.50	76.50	76.50	76.50	76.50	-
08 Sept 2023	77.00	77.00	77.00	77.00	77.00	-
07 Sept 2023	78.50	78.50	78.50	78.50	78.50	-
06 Sept 2023	79.00	79.00	79.00	79.00	79.00	-
05 Sept 2023	79.50	79.50	79.50	79.50	79.50	-
04 Sept 2023	80.00	80.00	80.00	80.00	80.00	-
01 Sept 2023	79.00	79.00	79.00	79.00	79.00	-
31 Aug 2023	79.50	79.50	79.50	79.50	79.50	-
31 Aug 2023	0.385 Dividend
30 Aug 2023	78.50	78.50	78.50	78.50	78.11	-
29 Aug 2023	77.50	77.50	77.50	77.50	77.12	-
28 Aug 2023	77.50	77.50	77.50	77.50	77.12	-
25 Aug 2023	77.50	77.50	77.50	77.50	77.12	-
24 Aug 2023	78.00	78.00	78.00	78.00	77.62	-
23 Aug 2023	77.50	77.50	77.50	77.50	77.12	-
22 Aug 2023	77.50	77.50	77.50	77.50	77.12	-
21 Aug 2023	78.50	78.50	78.50	78.50	78.11	-
18 Aug 2023	78.50	78.50	78.50	78.50	78.11	-
17 Aug 2023	79.00	79.00	79.00	79.00	78.61	-
16 Aug 2023	79.00	79.00	79.00	79.00	78.61	-
15 Aug 2023	81.00	81.00	81.00	81.00	80.60	-
14 Aug 2023	80.50	80.50	80.50	80.50	80.11	-
11 Aug 2023	80.50	80.50	80.50	80.50	80.11	-
10 Aug 2023	81.00	81.00	81.00	81.00	80.60	-
09 Aug 2023	82.00	82.00	82.00	82.00	81.60	-
08 Aug 2023	83.50	83.50	83.50	83.50	83.09	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	81.50	81.50	81.50	81.50	81.10	-
03 Aug 2023	82.00	82.00	82.00	82.00	81.60	-
02 Aug 2023	82.00	82.00	82.00	82.00	81.60	-
01 Aug 2023	82.50	82.50	82.50	82.50	82.10	-
31 July 2023	82.50	82.50	82.50	82.50	82.10	-
28 July 2023	82.50	82.50	82.50	82.50	82.10	-
27 July 2023	81.50	81.50	81.50	81.50	81.10	-
26 July 2023	82.50	82.50	82.50	82.50	82.10	-
25 July 2023	81.00	81.00	81.00	81.00	80.60	-
24 July 2023	80.50	80.50	80.50	80.50	80.11	-
21 July 2023	80.50	80.50	80.50	80.50	80.11	-
20 July 2023	80.50	80.50	80.50	80.50	80.11	-
19 July 2023	79.50	79.50	79.50	79.50	79.11	-
18 July 2023	77.50	77.50	77.50	77.50	77.12	-
17 July 2023	76.50	76.50	76.50	76.50	76.12	-
14 July 2023	77.50	77.50	77.50	77.50	77.12	50
13 July 2023	78.50	78.50	78.50	78.50	78.11	-
12 July 2023	79.00	79.00	79.00	79.00	78.61	-
11 July 2023	78.00	78.00	78.00	78.00	77.62	-
10 July 2023	78.00	78.00	78.00	78.00	77.62	-
07 July 2023	77.50	77.50	77.50	77.50	77.12	-
06 July 2023	78.00	78.00	78.00	78.00	77.62	-
05 July 2023	79.50	79.50	79.50	79.50	79.11	-
04 July 2023	79.50	79.50	79.50	79.50	79.11	-
03 July 2023	79.00	79.00	79.00	79.00	78.61	-
30 June 2023	79.50	79.50	79.50	79.50	79.11	-
29 June 2023	76.00	76.00	76.00	76.00	75.63	-
28 June 2023	75.50	75.50	75.50	75.50	75.13	-
27 June 2023	75.50	75.50	75.50	75.50	75.13	-
26 June 2023	74.50	74.50	74.50	74.50	74.13	-
23 June 2023	75.50	75.50	75.50	75.50	75.13	-
22 June 2023	76.00	76.00	76.00	76.00	75.63	-
21 June 2023	77.00	77.00	77.00	77.00	76.62	1
20 June 2023	78.00	78.00	78.00	78.00	77.62	-
19 June 2023	78.00	78.00	78.00	78.00	77.62	-
16 June 2023	78.00	78.00	78.00	78.00	77.62	-
15 June 2023	78.50	78.50	78.50	78.50	78.11	-
14 June 2023	79.00	79.00	79.00	79.00	78.61	-
13 June 2023	79.00	79.00	79.00	79.00	78.61	-
12 June 2023	-	-	-	-	-	-
09 June 2023	80.00	80.00	80.00	80.00	79.61	-
08 June 2023	81.50	81.50	81.50	81.50	81.10	-
07 June 2023	82.00	82.00	82.00	82.00	81.60	-
06 June 2023	81.50	81.50	81.50	81.50	81.10	-
05 June 2023	82.50	82.50	82.50	82.50	82.10	-
02 June 2023	78.50	78.50	78.50	78.50	78.11	-
01 June 2023	-	-	-	-	-	-
31 May 2023	80.00	80.00	80.00	80.00	79.61	-
31 May 2023	0.385 Dividend
30 May 2023	81.00	81.00	81.00	81.00	80.22	-
29 May 2023	80.50	80.50	80.50	80.50	79.72	-
26 May 2023	80.00	80.00	80.00	80.00	79.23	-
25 May 2023	80.50	80.50	80.50	80.50	79.72	-
24 May 2023	82.00	82.00	82.00	82.00	81.21	-
23 May 2023	-	-	-	-	-	-
22 May 2023	83.00	83.00	83.00	83.00	82.20	-
19 May 2023	83.50	83.50	83.50	83.50	82.70	-
18 May 2023	83.50	83.50	83.50	83.50	82.70	-
17 May 2023	83.00	83.00	83.00	83.00	82.20	-
16 May 2023	83.50	83.50	83.50	83.50	82.70	-
15 May 2023	82.50	82.50	82.50	82.50	81.71	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,229.80-8.50(-0.12%)

AUD/USD0.6352-0.0046(-0.73%)

ASX 2007,030.30-7.90(-0.11%)

OIL93.67+3.28(+3.63%)

GOLD1,894.60-25.20(-1.31%)

Bitcoin AUD41,309.47-8.86(-0.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ashland Inc. (AHT.F)

ALL ORDS
7,229.80
-8.50(-0.12%)

AUD/USD
0.6352
-0.0046(-0.73%)

ASX 200
7,030.30
-7.90(-0.11%)

OIL
93.67
+3.28(+3.63%)

GOLD
1,894.60
-25.20(-1.31%)

Bitcoin AUD
41,309.47
-8.86(-0.02%)