Ashland Global Holdings Inc. Common Stockのデータ

Ashland Global Holdings Inc. Common Stockの基本情報

名前 Ashland Global Holdings Inc. Common Stock
ティッカー ASH
国 United States
上場年 nan
セクター Consumer Durables

Ashland Global Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 87.0 85.66 86.61 86.36 584200.0 86.36
2021-02-12 86.96 85.72 85.89 86.32 209200.0 86.32
2021-02-11 86.26 84.12 84.5 86.11 424600.0 86.11
2021-02-10 86.29 84.4 85.51 84.42 347600.0 84.42
2021-02-09 86.91 85.05 86.29 85.67 494000.0 85.67
2021-02-08 87.12 84.98 85.85 86.3 542600.0 86.3
2021-02-05 86.55 83.08 85.48 84.97 628900.0 84.97
2021-02-04 89.62 83.25 86.42 85.49 3677200.0 85.49
2021-02-03 86.43 84.27 84.79 85.66 574000.0 85.66
2021-02-02 84.93 82.87 83.87 84.39 466300.0 84.39
2021-02-01 83.66 80.14 80.79 83.41 376100.0 83.41
2021-01-29 82.05 79.73 81.06 79.99 491400.0 79.99
2021-01-28 82.05 79.56 81.01 81.46 476100.0 81.46
2021-01-27 82.43 79.16 81.67 80.61 564700.0 80.61
2021-01-26 84.85 82.06 84.36 83.37 721200.0 83.37
2021-01-25 85.48 81.77 85.07 83.91 593800.0 83.91
2021-01-22 86.16 85.09 85.56 85.65 369800.0 85.65
2021-01-21 89.24 86.58 87.93 86.62 486700.0 86.62
2021-01-20 88.12 86.8 87.9 87.44 380900.0 87.44
2021-01-19 87.89 85.68 86.22 87.36 453900.0 87.36
2021-01-15 86.22 83.83 85.59 84.98 895000.0 84.98
2021-01-14 87.23 85.95 86.76 86.38 737800.0 86.38
2021-01-13 88.15 85.4 87.62 86.57 797300.0 86.57
2021-01-12 88.61 87.01 87.69 87.86 1073300.0 87.86
2021-01-11 88.11 85.41 85.41 87.8 362600.0 87.8
2021-01-08 87.89 85.73 87.52 86.75 427200.0 86.75
2021-01-07 87.46 85.06 86.01 87.2 1035600.0 87.2
2021-01-06 86.5 83.36 84.13 85.45 923500.0 85.45
2021-01-05 82.72 79.4 79.4 82.3 415500.0 82.3
2021-01-04 80.28 78.81 79.68 79.1 449400.0 79.1
2020-12-31 79.5 78.37 79.25 79.2 282600.0 79.2
2020-12-30 79.44 77.03 77.98 79.2 213300.0 79.2
2020-12-29 79.36 77.14 79.16 77.44 236800.0 77.44
2020-12-28 80.26 78.59 79.92 78.61 339700.0 78.61
2020-12-24 79.25 77.05 78.76 79.22 121700.0 79.22
2020-12-23 79.68 78.13 78.13 78.54 379800.0 78.54
2020-12-22 79.24 77.74 78.39 77.86 190000.0 77.86
2020-12-21 78.46 75.93 77.01 78.19 319200.0 78.19
2020-12-18 79.69 78.29 79.61 78.52 754600.0 78.52
2020-12-17 79.29 78.22 78.41 79.23 290200.0 79.23
2020-12-16 79.26 77.72 78.6 78.03 354600.0 78.03
2020-12-15 77.97 75.38 75.77 77.96 693300.0 77.96
2020-12-14 76.55 74.42 76.55 74.87 462700.0 74.87
2020-12-11 76.67 74.48 75.8 75.6 398300.0 75.6
2020-12-10 78.43 76.22 77.63 76.57 338200.0 76.57
2020-12-09 77.81 74.9 75.43 77.47 790100.0 77.47
2020-12-08 74.45 73.18 73.54 74.2 350500.0 74.2
2020-12-07 74.9 73.59 74.64 73.87 303100.0 73.87
2020-12-04 75.16 73.81 74.26 74.96 387900.0 74.96
2020-12-03 75.4 73.52 74.55 73.65 224700.0 73.65
2020-12-02 76.5 74.48 75.67 74.57 954300.0 74.57
2020-12-01 76.93 75.63 76.29 76.18 456200.0 76.18
2020-11-30 76.19 74.68 75.93 75.17 543900.0 75.17
2020-11-27 77.17 76.18 76.46 76.38 429200.0 76.1
2020-11-25 77.27 75.48 76.9 75.98 344400.0 75.71
2020-11-24 78.32 76.77 77.58 77.21 545200.0 76.93
2020-11-23 78.41 76.85 78.0 77.0 362900.0 76.72
2020-11-20 78.19 76.61 77.66 77.3 447400.0 77.02
2020-11-19 78.22 77.06 77.44 78.13 398500.0 77.85
2020-11-18 80.35 77.85 79.79 77.88 372300.0 77.6
2020-11-17 79.93 77.21 78.4 79.4 604700.0 79.11
2020-11-16 83.28 78.98 82.85 79.19 943900.0 78.9
2020-11-13 82.06 77.59 77.69 81.59 917900.0 81.3
2020-11-12 78.47 76.05 76.71 76.95 483200.0 76.67
2020-11-11 80.46 73.67 79.49 76.65 1213600.0 76.37
2020-11-10 80.52 77.12 78.55 79.95 548800.0 79.66
2020-11-09 81.99 78.33 80.0 78.51 671800.0 78.23
2020-11-06 75.94 74.29 75.17 75.49 273500.0 75.22
2020-11-05 75.5 72.62 72.62 74.8 350000.0 74.53
2020-11-04 73.26 70.78 73.26 71.44 523200.0 71.18
2020-11-03 73.86 72.18 73.11 73.62 422300.0 73.35
2020-11-02 71.97 70.39 70.78 71.95 404700.0 71.69
2020-10-30 70.9 68.87 70.13 69.77 524200.0 69.52
2020-10-29 70.8 68.17 68.46 70.45 373900.0 70.2
2020-10-28 70.51 68.61 69.57 68.68 284900.0 68.43
2020-10-27 73.58 71.4 73.53 71.44 344900.0 71.18
2020-10-26 74.49 72.71 74.49 73.46 476900.0 73.2
2020-10-23 75.83 74.63 75.66 75.49 289600.0 75.22
2020-10-22 74.95 72.49 72.89 74.94 390400.0 74.67
2020-10-21 74.99 72.29 73.91 72.6 394000.0 72.34
2020-10-20 75.22 73.73 74.69 74.16 196800.0 73.89
2020-10-19 76.69 73.93 76.34 74.06 472300.0 73.79
2020-10-16 76.83 75.83 76.39 76.34 297600.0 76.07
2020-10-15 76.28 73.77 73.99 76.17 288600.0 75.9
2020-10-14 75.51 73.58 73.64 74.91 379800.0 74.64
2020-10-13 75.35 73.55 74.36 73.64 575300.0 73.37
2020-10-12 74.64 73.66 74.64 74.47 204600.0 74.2
2020-10-09 75.49 73.69 74.54 74.39 363100.0 74.12
2020-10-08 74.82 73.08 73.86 73.6 209500.0 73.34
2020-10-07 74.32 72.79 72.79 73.14 255300.0 72.88
2020-10-06 73.92 71.68 72.82 71.87 273200.0 71.61
2020-10-05 73.15 71.85 71.85 72.44 273700.0 72.18
2020-10-02 72.01 69.95 70.03 70.92 345600.0 70.66
2020-10-01 72.03 70.55 71.03 71.09 693700.0 70.83
2020-09-30 71.35 70.0 70.83 70.92 979800.0 70.66
2020-09-29 72.58 70.48 72.29 70.53 428700.0 70.28
2020-09-28 72.34 70.43 70.55 71.85 438700.0 71.59
2020-09-25 70.19 68.78 68.92 69.18 418400.0 68.93
2020-09-24 69.88 66.95 67.58 69.48 1009000.0 69.23
2020-09-23 68.97 67.45 68.48 67.48 733800.0 67.24
2020-09-22 69.15 68.18 68.64 68.84 591700.0 68.59
2020-09-21 69.95 67.46 69.68 68.64 525500.0 68.39
2020-09-18 72.79 70.29 72.64 71.07 1889200.0 70.81
2020-09-17 73.04 71.88 72.71 72.47 526700.0 72.21
2020-09-16 74.44 72.85 73.02 73.47 573100.0 73.21
2020-09-15 73.39 72.55 73.14 73.03 596700.0 72.77
2020-09-14 73.85 72.86 73.69 73.06 459800.0 72.8
2020-09-11 73.64 72.3 73.63 72.97 352800.0 72.71
2020-09-10 74.43 73.32 74.28 73.35 334000.0 73.09
2020-09-09 74.71 73.07 73.99 74.19 373600.0 73.92
2020-09-08 74.01 71.88 73.55 73.37 725100.0 73.11
2020-09-04 74.98 72.79 74.59 74.55 329200.0 74.28
2020-09-03 77.16 73.41 77.15 73.94 278600.0 73.67
2020-09-02 76.74 74.99 75.84 76.58 393700.0 76.3
2020-09-01 75.97 72.55 73.31 75.96 372600.0 75.69
2020-08-31 75.39 73.66 75.06 73.69 289200.0 73.42
2020-08-28 75.67 74.96 75.67 75.43 282000.0 74.88
2020-08-27 76.5 75.2 76.46 75.58 416000.0 75.03
2020-08-26 76.28 75.48 75.89 76.03 248000.0 75.48
2020-08-25 77.47 75.53 77.32 75.9 270900.0 75.35
2020-08-24 77.17 75.5 76.07 77.15 416600.0 76.59
2020-08-21 75.37 74.38 74.87 75.23 636000.0 74.69
2020-08-20 75.58 74.69 74.78 75.12 190700.0 74.58
2020-08-19 76.6 75.56 76.45 75.67 225900.0 75.12
2020-08-18 77.09 75.36 76.55 76.34 435600.0 75.79
2020-08-17 77.93 76.66 77.59 77.01 308700.0 76.45
2020-08-14 77.79 76.64 77.18 77.01 558800.0 76.45
2020-08-13 78.75 77.64 78.13 77.88 284800.0 77.32
2020-08-12 78.68 77.66 78.55 78.26 330600.0 77.69
2020-08-11 79.94 77.47 79.82 77.6 499600.0 77.04
2020-08-10 79.91 78.71 79.41 78.93 386200.0 78.36
2020-08-07 79.41 78.16 78.36 79.38 255600.0 78.81
2020-08-06 79.02 78.25 78.78 78.61 296800.0 78.04
2020-08-05 78.83 77.65 77.85 78.71 575000.0 78.14
2020-08-04 77.64 76.38 76.61 77.27 298500.0 76.71
2020-08-03 77.46 75.08 75.78 76.88 334200.0 76.32
2020-07-31 75.5 73.93 75.05 75.48 766800.0 74.93
2020-07-30 76.8 74.86 76.41 75.4 427100.0 74.85
2020-07-29 79.3 76.59 79.07 77.69 697500.0 77.13
2020-07-28 79.3 77.6 79.09 78.53 332300.0 77.96
2020-07-27 79.8 77.5 77.59 79.65 517300.0 79.07
2020-07-24 77.96 77.18 77.68 77.81 243900.0 77.25
2020-07-23 79.44 77.5 78.16 78.11 357400.0 77.55
2020-07-22 78.85 75.83 75.83 78.6 724400.0 78.03
2020-07-21 76.59 75.63 76.04 76.53 540200.0 75.98
2020-07-20 77.3 75.01 76.62 75.65 409500.0 75.1
2020-07-17 78.0 75.0 75.0 76.5 926700.0 75.95
2020-07-16 72.52 71.68 72.52 71.98 419800.0 71.46
2020-07-15 72.95 70.49 71.39 72.72 683700.0 72.19
2020-07-14 70.11 67.94 68.35 69.73 1162800.0 69.23
2020-07-13 69.86 68.19 69.56 68.29 426300.0 67.8
2020-07-10 68.99 67.43 67.54 68.94 173700.0 68.44
2020-07-09 68.42 66.33 68.42 67.37 245600.0 66.88
2020-07-08 69.31 67.39 68.97 68.2 313800.0 67.71
2020-07-07 69.75 68.73 69.21 69.04 352300.0 68.54
2020-07-06 71.24 69.27 71.24 70.14 460000.0 69.63
2020-07-02 71.16 68.89 69.84 69.7 426400.0 69.2
2020-07-01 69.72 68.32 69.12 68.51 560100.0 68.01
2020-06-30 69.44 67.72 68.49 69.1 416700.0 68.6
2020-06-29 68.82 67.19 67.61 68.46 335100.0 67.96
2020-06-26 67.94 66.15 67.64 66.52 588900.0 66.04
2020-06-25 68.22 66.4 66.92 68.14 224500.0 67.65
2020-06-24 67.9 66.31 67.28 67.33 388700.0 66.84
2020-06-23 69.35 67.82 69.26 67.9 387000.0 67.41
2020-06-22 68.93 67.15 68.31 68.41 381100.0 67.92
2020-06-19 70.3 68.37 69.73 68.75 363500.0 68.25
2020-06-18 69.88 68.82 68.91 69.1 223500.0 68.6
2020-06-17 70.28 68.69 69.93 69.26 294200.0 68.76
2020-06-16 70.91 68.55 70.83 69.3 445200.0 68.8
2020-06-15 67.92 64.16 64.24 67.9 475400.0 67.41
2020-06-12 67.83 65.28 66.84 66.58 459600.0 66.1
2020-06-11 66.83 63.62 66.58 64.06 408100.0 63.6
2020-06-10 72.72 68.93 72.72 69.51 604500.0 69.01
2020-06-09 73.74 71.53 72.83 72.7 379400.0 72.17
2020-06-08 74.79 72.46 72.58 73.98 489100.0 73.44
2020-06-05 74.84 71.93 74.25 72.01 828700.0 71.49
2020-06-04 71.48 68.88 69.41 71.48 495700.0 70.96
2020-06-03 70.69 69.68 69.99 69.97 515700.0 69.46
2020-06-02 68.97 67.15 67.32 68.75 344800.0 68.25
2020-06-01 67.61 66.61 67.23 67.12 411300.0 66.63
2020-05-29 67.68 66.08 67.08 67.16 474500.0 66.67
2020-05-28 69.15 67.42 69.15 67.79 276100.0 67.03
2020-05-27 69.36 67.24 68.31 68.39 491600.0 67.62
2020-05-26 67.72 65.79 65.79 67.0 388100.0 66.25
2020-05-22 63.92 62.81 63.79 63.48 339600.0 62.77
2020-05-21 64.4 62.53 62.53 64.01 733800.0 63.29
2020-05-20 63.37 61.65 61.65 62.89 341100.0 62.18
2020-05-19 61.76 60.39 61.11 60.69 520100.0 60.01
2020-05-18 62.5 60.25 61.03 61.46 650900.0 60.77
2020-05-15 60.43 58.5 58.78 59.07 885400.0 58.4
2020-05-14 59.17 55.41 56.44 59.06 509100.0 58.39
2020-05-13 59.67 56.79 59.54 57.64 337400.0 56.99
2020-05-12 62.02 59.99 62.02 60.06 545500.0 59.38
2020-05-11 62.19 60.15 61.32 61.66 833300.0 60.97
2020-05-08 62.54 61.25 61.44 62.27 556100.0 61.57
2020-05-07 60.87 59.61 60.33 60.06 482100.0 59.38
2020-05-06 60.35 55.7 56.52 59.13 669600.0 58.46
2020-05-05 61.39 59.71 60.4 59.74 333200.0 59.07
2020-05-04 59.38 57.53 58.17 59.16 376100.0 58.49
2020-05-01 60.46 57.79 60.46 58.84 372400.0 58.18
2020-04-30 62.45 60.69 62.45 61.69 607800.0 61.0
2020-04-29 64.14 61.12 61.82 63.57 573000.0 62.85
2020-04-28 61.97 59.38 60.17 59.97 772800.0 59.29
2020-04-27 59.26 56.59 56.85 58.95 496300.0 58.29
2020-04-24 56.87 55.46 56.16 56.61 365700.0 55.97
2020-04-23 56.41 55.0 55.24 55.61 467400.0 54.98
2020-04-22 55.46 53.86 55.46 54.73 345800.0 54.11
2020-04-21 54.55 53.54 53.61 54.0 692300.0 53.39
2020-04-20 56.57 54.78 55.75 55.28 458600.0 54.66
2020-04-17 58.65 55.88 57.16 56.8 920100.0 56.16
2020-04-16 55.81 53.24 55.14 55.59 846000.0 54.96
2020-04-15 55.2 53.43 54.47 54.39 440900.0 53.78
2020-04-14 57.93 56.51 57.66 56.81 512600.0 56.17
2020-04-13 58.54 55.83 58.12 56.29 482700.0 55.66
2020-04-09 58.19 53.64 54.32 57.64 432100.0 56.99
2020-04-08 54.02 50.91 51.9 53.3 443300.0 52.7
2020-04-07 53.39 50.95 52.85 51.2 414500.0 50.62
2020-04-06 50.96 49.0 49.42 50.29 361300.0 49.72
2020-04-03 49.21 46.63 47.79 46.91 534600.0 46.38
2020-04-02 49.46 46.93 47.3 48.01 518300.0 47.47
2020-04-01 48.94 46.63 47.82 47.29 603400.0 46.76
2020-03-31 52.05 49.23 52.05 50.07 1076400.0 49.51
2020-03-30 52.55 49.49 50.5 52.21 612400.0 51.62
2020-03-27 51.78 49.0 49.02 50.51 559600.0 49.94
2020-03-26 52.1 47.01 47.75 51.48 717600.0 50.9
2020-03-25 48.04 41.86 42.72 46.82 1090300.0 46.29
2020-03-24 43.74 41.04 41.94 42.49 1190500.0 42.01
2020-03-23 42.32 38.88 41.93 39.76 670600.0 39.31
2020-03-20 45.98 41.54 45.95 42.61 1904400.0 42.13
2020-03-19 46.02 41.21 42.39 45.49 700500.0 44.98
2020-03-18 46.61 39.98 45.67 43.0 899800.0 42.52
2020-03-17 49.59 45.37 47.64 48.78 882300.0 48.23
2020-03-16 50.37 45.79 47.3 46.64 663900.0 46.11
2020-03-13 54.87 49.71 54.44 53.08 592900.0 52.48
2020-03-12 53.66 48.9 51.68 51.61 1055700.0 51.03
2020-03-11 60.55 54.83 60.51 55.57 700200.0 54.94
2020-03-10 62.28 58.93 61.08 62.19 539000.0 61.49
2020-03-09 62.93 58.66 62.34 59.21 937300.0 58.54
2020-03-06 67.76 65.27 66.47 66.25 879900.0 65.5
2020-03-05 70.18 67.87 69.91 68.36 643800.0 67.59
2020-03-04 71.65 69.91 71.15 71.55 495500.0 70.74
2020-03-03 73.51 69.64 73.12 70.23 768400.0 69.44
2020-03-02 73.1 70.57 71.91 73.05 739400.0 72.23
2020-02-28 72.11 69.6 70.74 71.54 879700.0 70.73
2020-02-27 75.46 72.51 74.33 72.74 517800.0 71.92
2020-02-26 77.66 75.55 77.22 75.89 459100.0 74.76
2020-02-25 79.6 76.02 79.6 76.66 564000.0 75.52
2020-02-24 79.59 78.29 79.41 79.4 639300.0 78.22
2020-02-21 81.76 80.33 80.62 81.23 1429000.0 80.02
2020-02-20 81.56 80.55 80.8 80.88 616800.0 79.68
2020-02-19 81.55 80.72 80.97 81.0 332900.0 79.8
2020-02-18 80.89 80.0 80.61 80.79 484100.0 79.59