Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ASH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 87.25 | 0.06 | 0.07% | 87.24 | 88.36 | 86.70 | 367,147 |
| Sep 17 2024 | 87.19 | 0.19 | 0.22% | 87.595 | 88.015 | 86.70 | 316,534 |
| Sep 16 2024 | 87.00 | 0.30 | 0.35% | 86.94 | 88.33 | 86.916 | 489,771 |
| Sep 13 2024 | 86.70 | 1.53 | 1.80% | 86.20 | 87.25 | 86.17 | 476,257 |
| Sep 12 2024 | 85.17 | 0.76 | 0.90% | 84.545 | 85.19 | 83.59 | 419,766 |
| Sep 11 2024 | 84.41 | -0.09 | -0.11% | 84.27 | 84.645 | 82.64 | 421,333 |
| Sep 10 2024 | 84.50 | -0.86 | -1.01% | 85.16 | 85.55 | 84.08 | 319,027 |
| Sep 09 2024 | 85.36 | 0.35 | 0.41% | 85.14 | 86.05 | 85.125 | 458,994 |
| Sep 06 2024 | 85.01 | -1.26 | -1.46% | 86.495 | 86.525 | 84.95 | 377,520 |
| Sep 05 2024 | 86.27 | -1.72 | -1.95% | 88.145 | 88.28 | 86.06 | 328,516 |
| Sep 04 2024 | 87.99 | -0.33 | -0.37% | 87.88 | 89.01 | 87.875 | 308,670 |
| Sep 03 2024 | 88.32 | -1.18 | -1.32% | 89.36 | 89.50 | 88.19 | 417,435 |
| Aug 30 2024 | 89.50 | -0.25 | -0.28% | 89.71 | 90.46 | 89.06 | 582,235 |
| Aug 29 2024 | 89.75 | 0.88 | 0.99% | 89.43 | 90.61 | 88.99 | 345,191 |
| Aug 28 2024 | 88.87 | -0.22 | -0.25% | 88.61 | 89.675 | 88.32 | 345,471 |
| Aug 27 2024 | 89.09 | 0.49 | 0.55% | 88.34 | 89.11 | 87.96 | 300,286 |
| Aug 26 2024 | 88.60 | 0.02 | 0.02% | 89.08 | 90.21 | 88.45 | 307,814 |
| Aug 23 2024 | 88.58 | 1.90 | 2.19% | 87.09 | 89.0982 | 86.59 | 299,423 |
| Aug 22 2024 | 86.68 | -0.46 | -0.53% | 87.21 | 87.78 | 86.30 | 401,373 |
| Aug 21 2024 | 87.14 | 1.16 | 1.35% | 86.42 | 87.14 | 85.84 | 392,563 |
| Aug 20 2024 | 85.98 | -0.71 | -0.82% | 86.69 | 87.27 | 85.68 | 298,412 |
| Aug 19 2024 | 86.69 | 1.72 | 2.02% | 85.09 | 86.795 | 84.94 | 496,327 |
| Aug 16 2024 | 84.97 | -0.20 | -0.23% | 84.12 | 85.38 | 84.12 | 432,608 |
| Aug 15 2024 | 85.17 | 2.32 | 2.80% | 84.28 | 85.42 | 84.00 | 475,010 |
| Aug 14 2024 | 82.85 | -0.47 | -0.56% | 83.60 | 84.21 | 82.515 | 291,265 |
| Aug 13 2024 | 83.32 | 0.06 | 0.07% | 83.02 | 83.455 | 82.02 | 599,740 |
| Aug 12 2024 | 83.26 | 1.19 | 1.45% | 82.12 | 83.77 | 81.14 | 638,452 |
| Aug 09 2024 | 82.07 | -1.04 | -1.25% | 83.80 | 84.06 | 82.01 | 716,056 |
| Aug 08 2024 | 83.11 | 1.37 | 1.68% | 83.08 | 83.895 | 82.03 | 894,740 |
| Aug 07 2024 | 81.74 | -8.65 | -9.57% | 82.78 | 87.38 | 80.68 | 2,027,408 |
| Aug 06 2024 | 90.39 | 1.54 | 1.73% | 89.16 | 91.47 | 88.55 | 453,627 |
| Aug 05 2024 | 88.85 | -4.71 | -5.03% | 91.29 | 91.29 | 88.21 | 530,983 |
| Aug 02 2024 | 93.56 | -2.53 | -2.63% | 93.90 | 94.43 | 92.66 | 279,783 |
| Aug 01 2024 | 96.09 | -0.56 | -0.58% | 96.85 | 97.84 | 95.37 | 210,433 |
| Jul 31 2024 | 96.65 | 0.33 | 0.34% | 96.68 | 98.44 | 96.24 | 238,217 |
| Jul 30 2024 | 96.32 | 0.45 | 0.47% | 95.85 | 96.60 | 95.21 | 228,437 |
| Jul 29 2024 | 95.87 | -0.32 | -0.33% | 96.01 | 96.44 | 95.57 | 127,203 |
| Jul 26 2024 | 96.19 | 1.67 | 1.77% | 95.31 | 97.0062 | 94.55 | 193,529 |
| Jul 25 2024 | 94.52 | -1.05 | -1.10% | 95.71 | 96.18 | 94.44 | 337,224 |
| Jul 24 2024 | 95.57 | -1.81 | -1.86% | 97.405 | 98.15 | 95.51 | 256,217 |
| Jul 23 2024 | 97.38 | 1.51 | 1.58% | 96.58 | 97.94 | 96.21 | 455,019 |
| Jul 22 2024 | 95.87 | 0.93 | 0.98% | 95.50 | 96.16 | 94.08 | 128,013 |
| Jul 19 2024 | 94.94 | -1.58 | -1.64% | 95.95 | 95.95 | 94.51 | 140,642 |
| Jul 18 2024 | 96.52 | -0.19 | -0.20% | 96.77 | 97.865 | 96.26 | 202,773 |
| Jul 17 2024 | 96.71 | -0.71 | -0.73% | 97.6863 | 98.13 | 96.31 | 316,685 |
| Jul 16 2024 | 97.42 | 3.42 | 3.64% | 94.43 | 97.62 | 94.02 | 240,455 |
| Jul 15 2024 | 94.00 | -0.70 | -0.74% | 94.72 | 95.10 | 93.89 | 296,490 |
| Jul 12 2024 | 94.70 | -0.02 | -0.02% | 95.38 | 95.76 | 94.61 | 270,260 |
| Jul 11 2024 | 94.72 | 1.47 | 1.58% | 94.28 | 95.72 | 94.28 | 215,138 |
| Jul 10 2024 | 93.25 | 1.09 | 1.18% | 92.81 | 93.31 | 92.13 | 145,775 |
| Jul 09 2024 | 92.16 | -0.32 | -0.35% | 92.20 | 92.76 | 91.86 | 236,450 |
| Jul 08 2024 | 92.48 | -0.14 | -0.15% | 93.32 | 94.05 | 92.40 | 300,437 |
| Jul 05 2024 | 92.62 | -0.53 | -0.57% | 93.01 | 93.01 | 92.31 | 374,540 |
| Jul 03 2024 | 93.15 | 0.87 | 0.94% | 92.69 | 93.43 | 92.1174 | 149,564 |
| Jul 02 2024 | 92.28 | 0.21 | 0.23% | 92.01 | 92.45 | 91.09 | 342,195 |
| Jul 01 2024 | 92.07 | -2.42 | -2.56% | 94.99 | 94.99 | 91.76 | 446,890 |
| Jun 28 2024 | 94.49 | 0.21 | 0.22% | 94.87 | 94.88 | 93.38 | 660,193 |
| Jun 27 2024 | 94.28 | -0.60 | -0.63% | 95.13 | 95.13 | 93.83 | 247,294 |
| Jun 26 2024 | 94.88 | -0.35 | -0.37% | 94.75 | 95.26 | 94.4092 | 235,509 |
| Jun 25 2024 | 95.23 | -2.42 | -2.48% | 97.39 | 97.50 | 94.44 | 309,692 |
| Jun 24 2024 | 97.65 | 0.79 | 0.82% | 97.47 | 98.99 | 97.34 | 423,854 |
| Jun 21 2024 | 96.86 | 0.35 | 0.36% | 96.20 | 97.575 | 96.20 | 1,025,447 |
