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 |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 96.03 | -0.21 | -0.22% | 95.87 | 96.35 | 94.975 | 377,322 |
| Apr 23 2024 | 96.24 | 0.57 | 0.60% | 95.28 | 97.125 | 95.01 | 314,928 |
| Apr 22 2024 | 95.67 | -0.32 | -0.33% | 95.95 | 96.73 | 95.28 | 443,432 |
| Apr 19 2024 | 95.99 | 0.50 | 0.52% | 95.17 | 96.19 | 94.76 | 412,088 |
| Apr 18 2024 | 95.49 | 1.60 | 1.70% | 94.49 | 95.55 | 93.33 | 499,546 |
| Apr 17 2024 | 93.89 | -0.05 | -0.05% | 94.51 | 94.67 | 93.58 | 314,524 |
| Apr 16 2024 | 93.94 | 0.37 | 0.40% | 93.20 | 94.22 | 92.62 | 261,638 |
| Apr 15 2024 | 93.57 | -1.66 | -1.74% | 95.99 | 96.11 | 93.01 | 361,885 |
| Apr 12 2024 | 95.23 | -0.93 | -0.97% | 95.56 | 95.76 | 94.5666 | 427,605 |
| Apr 11 2024 | 96.16 | 1.75 | 1.85% | 96.29 | 97.075 | 95.475 | 377,584 |
| Apr 10 2024 | 94.41 | -2.52 | -2.60% | 94.94 | 95.21 | 93.59 | 193,859 |
| Apr 09 2024 | 96.93 | 1.30 | 1.36% | 96.11 | 96.945 | 96.01 | 219,698 |
| Apr 08 2024 | 95.63 | 0.82 | 0.86% | 95.87 | 95.87 | 95.21 | 240,275 |
| Apr 05 2024 | 94.81 | -0.53 | -0.56% | 95.09 | 95.155 | 94.175 | 318,308 |
| Apr 04 2024 | 95.34 | -1.48 | -1.53% | 97.37 | 97.73 | 95.00 | 298,662 |
| Apr 03 2024 | 96.82 | 0.23 | 0.24% | 96.18 | 96.85 | 96.09 | 286,612 |
| Apr 02 2024 | 96.59 | -0.62 | -0.64% | 96.95 | 97.125 | 96.025 | 246,166 |
| Apr 01 2024 | 97.21 | -0.16 | -0.16% | 97.37 | 97.70 | 96.345 | 250,237 |
| Mar 28 2024 | 97.37 | -0.24 | -0.25% | 97.81 | 98.17 | 97.36 | 246,249 |
| Mar 27 2024 | 97.61 | 2.35 | 2.47% | 95.78 | 97.64 | 95.78 | 444,943 |
| Mar 26 2024 | 95.26 | -0.45 | -0.47% | 96.11 | 96.49 | 95.17 | 224,140 |
| Mar 25 2024 | 95.71 | 0.45 | 0.47% | 95.43 | 96.75 | 95.43 | 219,082 |
| Mar 22 2024 | 95.26 | -0.85 | -0.88% | 96.43 | 96.43 | 94.98 | 223,648 |
| Mar 21 2024 | 96.11 | -1.15 | -1.18% | 97.45 | 97.45 | 95.86 | 388,021 |
| Mar 20 2024 | 97.26 | 1.43 | 1.49% | 96.12 | 97.61 | 95.3372 | 306,585 |
| Mar 19 2024 | 95.83 | 0.44 | 0.46% | 95.49 | 96.22 | 95.3239 | 287,010 |
| Mar 18 2024 | 95.39 | -1.40 | -1.45% | 96.67 | 96.97 | 95.23 | 296,638 |
| Mar 15 2024 | 96.79 | 0.66 | 0.69% | 95.27 | 97.16 | 95.27 | 618,889 |
| Mar 14 2024 | 96.13 | 0.63 | 0.66% | 96.90 | 97.00 | 94.915 | 417,041 |
| Mar 13 2024 | 95.50 | -0.29 | -0.30% | 95.78 | 96.29 | 95.13 | 289,603 |
| Mar 12 2024 | 95.79 | -0.84 | -0.87% | 96.68 | 96.79 | 95.52 | 249,635 |
| Mar 11 2024 | 96.63 | 1.12 | 1.17% | 95.61 | 96.66 | 95.51 | 263,732 |
| Mar 08 2024 | 95.51 | -0.54 | -0.56% | 96.42 | 96.47 | 95.46 | 230,345 |
| Mar 07 2024 | 96.05 | 0.68 | 0.71% | 95.85 | 96.54 | 95.71 | 272,470 |
| Mar 06 2024 | 95.37 | -0.01 | -0.01% | 96.01 | 96.01 | 94.45 | 273,627 |
| Mar 05 2024 | 95.38 | -0.40 | -0.42% | 95.26 | 96.27 | 94.99 | 322,716 |
| Mar 04 2024 | 95.78 | 0.33 | 0.35% | 95.43 | 95.92 | 95.24 | 363,491 |
| Mar 01 2024 | 95.45 | 1.81 | 1.93% | 93.82 | 95.47 | 93.07 | 398,407 |
| Feb 29 2024 | 93.64 | -0.19 | -0.20% | 93.93 | 94.24 | 93.09 | 290,182 |
| Feb 28 2024 | 93.83 | 0.58 | 0.62% | 93.08 | 93.90 | 92.65 | 254,709 |
| Feb 27 2024 | 93.25 | -0.18 | -0.19% | 93.84 | 94.085 | 92.85 | 276,051 |
| Feb 26 2024 | 93.43 | -0.72 | -0.76% | 94.15 | 94.535 | 93.06 | 428,096 |
| Feb 23 2024 | 94.15 | 1.13 | 1.21% | 93.35 | 94.225 | 92.94 | 319,740 |
| Feb 22 2024 | 93.02 | 0.84 | 0.91% | 92.20 | 93.08 | 92.0115 | 503,344 |
| Feb 21 2024 | 92.18 | 0.12 | 0.13% | 92.07 | 92.395 | 91.14 | 339,571 |
| Feb 20 2024 | 92.06 | -0.10 | -0.11% | 91.78 | 92.226 | 91.30 | 288,376 |
| Feb 16 2024 | 92.16 | -0.57 | -0.61% | 92.54 | 92.84 | 91.98 | 548,694 |
| Feb 15 2024 | 92.73 | 1.54 | 1.69% | 91.89 | 93.08 | 91.685 | 506,599 |
| Feb 14 2024 | 91.19 | 0.26 | 0.29% | 91.51 | 91.51 | 90.11 | 445,160 |
| Feb 13 2024 | 90.93 | -1.74 | -1.88% | 91.24 | 92.66 | 90.12 | 444,515 |
| Feb 12 2024 | 92.67 | 1.84 | 2.03% | 90.82 | 93.29 | 90.82 | 348,685 |
| Feb 09 2024 | 90.83 | -0.57 | -0.62% | 91.38 | 91.71 | 90.615 | 427,494 |
| Feb 08 2024 | 91.40 | 0.72 | 0.79% | 90.73 | 91.92 | 89.59 | 748,324 |
| Feb 07 2024 | 90.68 | 0.29 | 0.32% | 90.64 | 91.285 | 89.78 | 358,305 |
| Feb 06 2024 | 90.39 | -0.50 | -0.55% | 90.96 | 91.34 | 89.91 | 334,545 |
| Feb 05 2024 | 90.89 | -0.67 | -0.73% | 91.01 | 91.718 | 90.30 | 546,716 |
| Feb 02 2024 | 91.56 | -2.90 | -3.07% | 93.98 | 93.98 | 90.46 | 758,483 |
| Feb 01 2024 | 94.46 | 0.84 | 0.90% | 96.73 | 96.73 | 92.625 | 1,157,347 |
| Jan 31 2024 | 93.62 | 12.85 | 15.91% | 87.96 | 96.21 | 87.96 | 3,153,490 |
| Jan 30 2024 | 80.77 | 0.00 | 0.00% | 80.20 | 81.19 | 80.00 | 658,052 |
| Jan 29 2024 | 80.77 | 0.29 | 0.36% | 80.47 | 81.06 | 79.99 | 462,270 |
| Jan 26 2024 | 80.48 | 0.86 | 1.08% | 80.41 | 81.295 | 80.0542 | 456,530 |
