Ashland Inc. (AHT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CET. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 99.50 | 98.00 | 98.00 | 98.00 | 98.00 | 6 |
| 01 Feb 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 31 Jan 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 30 Jan 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 27 Jan 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 26 Jan 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 25 Jan 2023 | 99.50 | 99.50 | 96.00 | 96.00 | 96.00 | 6 |
| 24 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 23 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 20 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 19 Jan 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 18 Jan 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 17 Jan 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 16 Jan 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 13 Jan 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 12 Jan 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 11 Jan 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 10 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 09 Jan 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 06 Jan 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 05 Jan 2023 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | 22 |
| 04 Jan 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 03 Jan 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 02 Jan 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 30 Dec 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6 |
| 29 Dec 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 28 Dec 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 27 Dec 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 23 Dec 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 22 Dec 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 21 Dec 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 20 Dec 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 19 Dec 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 16 Dec 2022 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 15 Dec 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 14 Dec 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 13 Dec 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 12 Dec 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 09 Dec 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 08 Dec 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 07 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 06 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 05 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 02 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 01 Dec 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 30 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| 30 Nov 2022 | 0.335 Dividend | |||||
| 29 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
| 28 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
| 25 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
| 24 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
| 23 Nov 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 107.66 | - |
| 22 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
| 21 Nov 2022 | 108.00 | 108.00 | 108.00 | 108.00 | 107.66 | - |
| 18 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
| 17 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
| 16 Nov 2022 | 107.00 | 107.00 | 107.00 | 107.00 | 106.67 | - |
| 15 Nov 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 104.67 | - |
| 14 Nov 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.67 | - |
| 11 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
| 10 Nov 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 103.67 | - |
| 09 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
| 08 Nov 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
| 07 Nov 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | - |
| 04 Nov 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
| 03 Nov 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
| 02 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
| 01 Nov 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
| 31 Oct 2022 | 106.00 | 106.00 | 106.00 | 106.00 | 105.67 | - |
| 28 Oct 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
| 27 Oct 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 102.68 | - |
| 26 Oct 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 102.68 | - |
| 25 Oct 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
| 24 Oct 2022 | 101.00 | 101.00 | 101.00 | 101.00 | 100.68 | - |
| 21 Oct 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | - |
| 20 Oct 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | - |
| 19 Oct 2022 | 102.00 | 102.00 | 102.00 | 102.00 | 101.68 | - |
| 18 Oct 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | - |
| 17 Oct 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | - |
| 14 Oct 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
| 13 Oct 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.20 | - |
| 12 Oct 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.20 | - |
| 11 Oct 2022 | 97.00 | 97.00 | 97.00 | 97.00 | 96.70 | - |
| 10 Oct 2022 | 96.50 | 96.50 | 96.50 | 96.50 | 96.20 | - |
| 07 Oct 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | - |
| 06 Oct 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | - |
| 05 Oct 2022 | 99.00 | 99.00 | 99.00 | 99.00 | 98.69 | - |
| 04 Oct 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | - |
| 03 Oct 2022 | 96.00 | 96.00 | 96.00 | 96.00 | 95.70 | - |
| 30 Sept 2022 | 95.00 | 95.00 | 95.00 | 95.00 | 94.70 | - |
| 29 Sept 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | - |
| 28 Sept 2022 | 97.00 | 97.00 | 97.00 | 97.00 | 96.70 | - |
| 27 Sept 2022 | 97.50 | 97.50 | 97.50 | 97.50 | 97.19 | - |
| 26 Sept 2022 | 99.50 | 99.50 | 99.50 | 99.50 | 99.19 | - |
| 23 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
| 22 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
| 21 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
| 20 Sept 2022 | 98.50 | 98.50 | 98.50 | 98.50 | 98.19 | - |
| 19 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
| 16 Sept 2022 | 98.00 | 98.00 | 98.00 | 98.00 | 97.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
