Ashland Stock Price History
NYSE: ASHConsumer DiscretionarySpecialty ChemicalsUSD
70.57-0.12 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ASH price history at a glance
The price history for Ashland (ASH) on this page begins on March 17, 1980, when the stock closed at $5.89; it most recently closed at $70.57 on October 5, 2026. The highest price in this record is $114.36, reached on November 28, 2022; the latest close is 38.3% below that peak. Across the 45 complete calendar years in the table, ASH finished higher in 29 and lower in 16. Its best year was 2009 (+259.5%) and its worst was 2008 (-75.5%).
Over roughly 47 years the share price changed +1097.3%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, ASH has gained 45.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $114.36
- Date of high
- Nov 28, 2022
- Low since 1980
- $2.62
- Date of low
- Mar 2, 2009
- 52-week high
- $78.25
- 52-week low
- $47.12
- Last close
- $70.57
ASH returns
1 week
+1.51%
1 month
-1.75%
3 months
+5.72%
6 months
+25.08%
Year to date
+20.28%
1 year
+45.51%
3 years
-7.06%
5 years
-26.29%
ASH price return, excluding dividends.
ASH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 70.57 | +17.91% |
| 2025 | 59.85 | -14.96% |
| 2024 | 70.38 | -16.52% |
| 2023 | 84.31 | -21.59% |
| 2022 | 107.53 | -0.12% |
| 2021 | 107.66 | +35.93% |
| 2020 | 79.20 | +4.78% |
| 2019 | 75.59 | +4.33% |
| 2018 | 72.45 | +1.76% |
| 2017 | 71.20 | +33.16% |
| 2016 | 53.47 | +6.42% |
| 2015 | 50.24 | -13.75% |
| 2014 | 58.25 | +22.75% |
| 2013 | 47.46 | +14.47% |
| 2012 | 41.46 | +48.25% |
| 2011 | 27.96 | +12.39% |
| 2010 | 24.88 | +28.37% |
| 2009 | 19.38 | +259.53% |
| 2008 | 5.39 | -75.46% |
| 2007 | 21.97 | -35.10% |
| 2006 | 33.85 | +19.48% |
| 2005 | 28.33 | +20.77% |
| 2004 | 23.45 | +32.89% |
| 2003 | 17.65 | +54.09% |
| 2002 | 11.45 | -37.79% |
| 2001 | 18.41 | +27.70% |
| 2000 | 14.42 | +15.12% |
| 1999 | 12.53 | -31.91% |
| 1998 | 18.40 | -8.94% |
| 1997 | 20.20 | +20.74% |
| 1996 | 16.73 | +25.27% |
| 1995 | 13.36 | +1.81% |
| 1994 | 13.12 | +1.10% |
| 1993 | 12.98 | +29.38% |
| 1992 | 10.03 | -13.88% |
| 1991 | 11.65 | +12.39% |
| 1990 | 10.36 | -31.87% |
| 1989 | 15.21 | +19.40% |
| 1988 | 12.74 | +16.02% |
| 1987 | 10.98 | +3.12% |
| 1986 | 10.65 | +44.52% |
| 1985 | 7.37 | +55.78% |
| 1984 | 4.73 | -12.72% |
| 1983 | 5.42 | -1.72% |
| 1982 | 5.51 | -7.20% |
| 1981 | 5.94 | -21.38% |
| 1980* | 7.56 | +28.23% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
ASH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.56 | 71.07 | 69.97 | 70.57 | -0.17% | |
| 69.88 | 71.15 | 69.92 | 70.69 | +0.03% | |
| 70.62 | 72.06 | 70.32 | 70.67 | -0.42% | |
| 69.35 | 71.72 | 69.35 | 70.97 | +3.18% | |
| 68.97 | 69.23 | 68.17 | 68.78 | -1.06% | |
| 69.17 | 69.88 | 68.75 | 69.52 | +1.33% | |
| 67.25 | 68.97 | 67.00 | 68.61 | +1.02% | |
| 68.70 | 68.76 | 67.54 | 67.92 | -0.76% | |
| 67.94 | 68.54 | 67.15 | 68.44 | +0.54% | |
| 68.30 | 69.14 | 67.77 | 68.07 | -1.43% | |
| 69.10 | 69.67 | 68.60 | 69.06 | -0.06% | |
| 69.09 | 70.17 | 68.12 | 69.10 | +0.13% | |
| 69.25 | 70.05 | 68.52 | 69.01 | -0.93% | |
| 70.15 | 71.10 | 69.06 | 69.66 | +0.87% | |
| 69.98 | 69.99 | 68.62 | 69.06 | 0.00% | |
| 69.43 | 70.16 | 68.74 | 69.06 | -1.02% | |
| 71.73 | 71.73 | 69.67 | 69.77 | -1.01% | |
| 70.65 | 71.55 | 69.55 | 70.48 | +0.30% | |
| 69.71 | 70.96 | 68.99 | 70.27 | +0.86% | |
| 70.51 | 70.59 | 69.30 | 69.67 | -1.75% | |
| 71.31 | 71.93 | 67.75 | 70.91 | +0.30% | |
| 71.24 | 71.87 | 70.62 | 70.70 | -1.57% | |
| 72.82 | 72.90 | 71.30 | 71.83 | -1.09% | |
| 72.87 | 73.72 | 72.44 | 72.62 | -0.43% | |
| 72.53 | 73.71 | 71.00 | 72.93 | -0.37% | |
| 74.22 | 74.50 | 72.76 | 73.20 | -1.37% | |
| 75.44 | 75.95 | 74.03 | 74.22 | -1.88% | |
| 73.05 | 76.02 | 72.66 | 75.64 | +3.15% | |
| 74.46 | 74.52 | 72.75 | 73.33 | -1.40% | |
| 74.55 | 75.10 | 73.07 | 74.37 | +0.58% | |
| 73.62 | 74.38 | 73.21 | 73.94 | -0.51% | |
| 74.11 | 75.07 | 73.61 | 74.32 | +0.76% | |
| 73.93 | 74.01 | 72.45 | 73.76 | +0.07% | |
| 72.94 | 74.01 | 72.67 | 73.71 | +1.45% | |
| 73.39 | 73.59 | 72.62 | 72.66 | -0.22% | |
| 71.58 | 73.71 | 71.58 | 72.82 | +0.48% | |
| 74.52 | 74.92 | 72.41 | 72.47 | -1.58% | |
| 73.98 | 73.98 | 72.49 | 73.63 | -0.73% | |
| 73.69 | 74.85 | 73.62 | 74.17 | +0.62% | |
| 73.30 | 73.88 | 72.90 | 73.71 | +0.49% | |
| 75.07 | 75.56 | 73.21 | 73.35 | -1.83% | |
| 75.03 | 75.21 | 73.80 | 74.72 | +0.19% | |
| 75.50 | 76.55 | 74.41 | 74.58 | -1.09% | |
| 74.98 | 76.38 | 73.60 | 75.40 | -1.37% | |
| 72.33 | 78.25 | 71.86 | 76.45 | +5.51% | |
| 73.21 | 73.24 | 71.55 | 72.46 | +1.06% | |
| 72.76 | 72.79 | 71.45 | 71.70 | -0.86% | |
| 71.05 | 72.50 | 70.97 | 72.32 | +0.79% | |
| 72.25 | 73.93 | 71.37 | 71.75 | -1.18% | |
| 72.31 | 72.97 | 71.60 | 72.61 | -0.12% | |
| 74.45 | 74.89 | 71.56 | 72.70 | -0.19% | |
| 73.00 | 74.99 | 69.75 | 72.84 | +7.10% | |
| 67.00 | 72.25 | 67.00 | 68.01 | +2.46% | |
| 66.56 | 67.03 | 65.63 | 66.38 | -0.03% | |
| 67.10 | 67.77 | 66.12 | 66.40 | -0.24% | |
| 67.50 | 68.56 | 66.03 | 66.56 | -2.70% | |
| 68.76 | 69.66 | 68.24 | 68.41 | -0.15% | |
| 67.94 | 69.20 | 66.70 | 68.51 | +1.20% | |
| 68.80 | 68.85 | 67.38 | 67.70 | -1.37% | |
| 68.17 | 69.64 | 67.47 | 68.64 | -0.25% | |
| 67.95 | 69.11 | 67.83 | 68.81 | +0.79% | |
| 66.77 | 68.65 | 66.57 | 68.27 | +2.29% | |
| 66.61 | 66.95 | 65.98 | 66.74 | +1.24% | |
| 67.17 | 67.17 | 65.39 | 65.92 | -1.24% | |
| 65.89 | 67.32 | 65.21 | 66.75 | +2.69% | |
| 63.86 | 65.20 | 63.38 | 65.00 | +2.04% | |
| 64.64 | 64.64 | 62.82 | 63.70 | -3.09% | |
| 66.84 | 67.31 | 65.63 | 65.73 | -1.45% | |
| 66.43 | 67.37 | 65.73 | 66.70 | -0.46% | |
| 67.00 | 67.68 | 66.23 | 67.01 | +0.48% | |
| 65.72 | 67.16 | 65.23 | 66.69 | +1.21% | |
| 64.85 | 66.53 | 64.00 | 65.89 | +2.58% | |
| 63.37 | 64.29 | 62.11 | 64.23 | +0.45% | |
| 63.76 | 64.63 | 62.29 | 63.94 | -0.76% | |
| 63.76 | 65.24 | 63.65 | 64.43 | +1.56% | |
| 64.25 | 64.47 | 62.50 | 63.44 | -0.78% | |
| 66.01 | 66.66 | 63.89 | 63.94 | -5.54% | |
| 67.48 | 68.26 | 67.30 | 67.69 | -0.34% | |
| 65.00 | 67.97 | 65.00 | 67.92 | +5.53% | |
| 64.89 | 65.80 | 64.25 | 64.36 | -0.31% | |
| 65.38 | 66.36 | 64.47 | 64.56 | -1.34% | |
| 66.18 | 66.18 | 65.12 | 65.44 | +0.71% | |
| 66.19 | 66.19 | 64.88 | 64.98 | -0.84% | |
| 65.90 | 66.43 | 63.69 | 65.53 | +1.02% | |
| 63.99 | 67.20 | 63.55 | 64.87 | +3.79% | |
| 58.47 | 63.12 | 57.28 | 62.50 | +8.77% | |
| 56.01 | 57.83 | 54.98 | 57.46 | +2.24% | |
| 56.43 | 56.89 | 55.54 | 56.20 | -1.52% | |
| 57.40 | 58.18 | 56.40 | 57.07 | +0.12% | |
| 57.57 | 57.98 | 56.30 | 57.00 | -1.01% | |
| 58.04 | 58.67 | 57.51 | 57.58 | -0.74% | |
| 56.78 | 58.03 | 55.97 | 58.01 | +0.19% | |
| 57.16 | 58.89 | 56.62 | 57.90 | +1.01% | |
| 56.82 | 57.88 | 56.38 | 57.32 | +0.02% | |
| 58.55 | 59.04 | 56.72 | 57.31 | -0.95% | |
| 58.04 | 58.61 | 57.27 | 57.86 | +1.14% | |
| 56.85 | 57.64 | 56.12 | 57.21 | +1.69% | |
| 55.51 | 56.55 | 54.58 | 56.26 | +0.48% | |
| 54.18 | 57.56 | 54.16 | 55.99 | +2.40% | |
| 56.13 | 56.59 | 54.52 | 54.68 | -3.51% | |
| 54.64 | 57.00 | 54.64 | 56.67 | +3.98% | |
| 55.48 | 55.48 | 54.16 | 54.50 | -2.94% | |
| 56.68 | 57.13 | 55.95 | 56.15 | -0.62% | |
| 56.77 | 57.82 | 56.28 | 56.50 | -0.39% | |
| 53.88 | 57.63 | 53.64 | 56.72 | +4.88% | |
| 55.22 | 55.22 | 54.01 | 54.08 | -1.69% | |
| 54.86 | 55.64 | 54.16 | 55.01 | +1.01% | |
| 54.86 | 55.32 | 54.08 | 54.46 | -0.24% | |
| 54.45 | 55.82 | 54.30 | 54.59 | +4.46% | |
| 52.82 | 52.85 | 51.52 | 52.26 | -0.53% | |
| 51.34 | 53.39 | 50.93 | 52.54 | +1.39% | |
| 53.32 | 53.44 | 51.23 | 51.82 | -2.70% | |
| 49.07 | 53.49 | 48.63 | 53.26 | +8.36% | |
| 54.80 | 55.86 | 48.23 | 49.15 | -13.77% | |
| 57.94 | 58.13 | 56.58 | 57.00 | -1.21% | |
| 57.50 | 58.53 | 56.41 | 57.70 | +0.52% | |
| 57.03 | 57.69 | 56.47 | 57.40 | +1.04% | |
| 56.73 | 57.19 | 56.06 | 56.81 | +0.09% | |
| 57.81 | 57.92 | 56.34 | 56.76 | -1.05% | |
| 58.01 | 58.63 | 56.58 | 57.36 | -1.05% | |
| 58.07 | 58.38 | 57.62 | 57.97 | -0.94% | |
| 57.83 | 59.92 | 57.83 | 58.52 | +1.83% | |
| 56.05 | 57.66 | 55.55 | 57.47 | +3.23% | |
| 55.22 | 55.86 | 54.33 | 55.67 | +0.58% | |
| 56.55 | 56.75 | 55.04 | 55.35 | -2.12% | |
| 56.18 | 56.64 | 55.01 | 56.55 | +0.23% | |
| 56.89 | 56.97 | 55.96 | 56.42 | +0.18% | |
| 55.81 | 56.70 | 55.23 | 56.32 | +0.16% | |
| 56.22 | 56.55 | 55.77 | 56.23 | +3.46% | |
| 53.73 | 54.41 | 53.18 | 54.35 | +0.87% | |
| 54.14 | 54.63 | 52.73 | 53.88 | -0.94% | |
| 54.55 | 56.02 | 54.03 | 54.39 | -1.89% | |
| 55.96 | 56.40 | 55.34 | 55.44 | -0.31% | |
| 53.05 | 55.69 | 53.05 | 55.61 | +6.39% | |
| 53.76 | 53.80 | 52.08 | 52.27 | -1.71% | |
| 53.39 | 54.13 | 52.80 | 53.18 | -1.88% | |
| 53.19 | 54.65 | 52.90 | 54.20 | +1.10% | |
| 51.57 | 53.75 | 51.15 | 53.61 | +5.51% | |
| 49.35 | 51.21 | 49.30 | 50.81 | +1.78% | |
| 50.17 | 51.05 | 49.90 | 49.92 | +2.27% | |
| 50.64 | 50.64 | 48.19 | 48.81 | -2.75% | |
| 49.51 | 50.66 | 48.61 | 50.19 | +0.20% | |
| 51.17 | 51.51 | 49.79 | 50.09 | -2.72% | |
| 51.24 | 52.15 | 51.10 | 51.49 | +1.64% | |
| 50.33 | 51.00 | 50.03 | 50.66 | +1.38% | |
| 51.34 | 51.58 | 49.70 | 49.97 | -1.98% | |
| 52.23 | 52.73 | 50.67 | 50.98 | -3.02% | |
| 53.95 | 54.18 | 52.28 | 52.57 | -3.08% | |
| 54.86 | 55.54 | 54.05 | 54.24 | -1.15% | |
| 54.45 | 55.23 | 53.29 | 54.87 | -1.05% | |
| 56.51 | 57.13 | 54.50 | 55.45 | -3.35% | |
| 59.69 | 59.91 | 57.22 | 57.37 | -4.43% | |
| 60.11 | 60.39 | 59.41 | 60.03 | +0.69% | |
| 59.17 | 60.45 | 58.10 | 59.62 | -2.50% | |
| 60.89 | 61.28 | 58.73 | 61.15 | -1.94% | |
| 61.24 | 62.46 | 60.74 | 62.36 | +0.14% | |
| 62.38 | 63.14 | 61.65 | 62.27 | +0.08% | |
| 64.39 | 64.39 | 60.10 | 62.22 | -2.92% | |
| 63.39 | 64.90 | 63.39 | 64.09 | +1.67% | |
| 63.70 | 64.32 | 62.11 | 63.04 | -2.72% | |
| 62.77 | 64.84 | 62.29 | 64.80 | +2.50% | |
| 62.90 | 64.22 | 62.50 | 63.22 | -0.27% | |
| 60.37 | 63.45 | 60.37 | 63.39 | +5.25% | |
| 61.02 | 61.02 | 59.09 | 60.23 | -1.15% | |
| 60.84 | 61.77 | 60.66 | 60.93 | -0.16% | |
| 62.79 | 64.31 | 60.46 | 61.03 | -2.24% | |
| 62.34 | 63.52 | 62.21 | 62.43 | -0.05% | |
| 62.78 | 63.23 | 62.09 | 62.46 | +0.35% | |
| 64.05 | 64.42 | 62.21 | 62.24 | -2.99% | |
| 63.49 | 64.55 | 63.49 | 64.16 | +1.63% | |
| 64.17 | 64.44 | 62.54 | 63.13 | -2.23% | |
| 61.95 | 65.65 | 61.92 | 64.57 | +5.71% | |
| 59.56 | 62.54 | 57.87 | 61.08 | -0.78% | |
| 60.92 | 61.85 | 59.87 | 61.56 | +0.65% | |
| 61.55 | 62.03 | 59.85 | 61.16 | -0.92% | |
| 62.47 | 62.47 | 60.28 | 61.73 | -0.63% | |
| 62.61 | 62.67 | 61.48 | 62.12 | -0.29% | |
| 62.48 | 62.80 | 61.96 | 62.30 | -0.26% | |
| 63.41 | 63.41 | 62.31 | 62.46 | -1.36% | |
| 63.71 | 63.75 | 62.32 | 63.32 | +0.36% | |
| 63.31 | 64.09 | 62.89 | 63.09 | +0.29% | |
| 61.84 | 63.24 | 61.21 | 62.91 | +2.74% | |
| 62.18 | 62.41 | 60.09 | 61.23 | -2.64% | |
| 63.60 | 64.03 | 62.71 | 62.89 | -1.99% | |
| 64.74 | 64.88 | 63.76 | 64.17 | -0.60% | |
| 64.12 | 64.75 | 63.73 | 64.56 | +0.70% | |
| 64.68 | 65.19 | 63.61 | 64.11 | -0.37% | |
| 62.31 | 64.59 | 61.87 | 64.35 | +3.22% | |
| 60.35 | 62.43 | 60.03 | 62.34 | +4.06% | |
| 58.54 | 60.30 | 57.76 | 59.91 | +0.77% | |
| 61.24 | 61.98 | 59.41 | 59.45 | -2.92% | |
| 59.78 | 61.74 | 59.71 | 61.24 | +1.91% | |
| 59.51 | 61.05 | 59.51 | 60.09 | +0.40% | |
| 59.19 | 60.00 | 58.16 | 59.85 | +2.01% | |
| 58.72 | 59.30 | 58.56 | 58.67 | -0.81% | |
| 59.35 | 59.59 | 58.81 | 59.15 | -0.44% | |
| 59.48 | 59.72 | 58.87 | 59.41 | -0.49% | |
| 59.35 | 59.78 | 58.91 | 59.70 | +0.52% | |
| 59.34 | 59.44 | 58.78 | 59.39 | +0.54% | |
| 59.71 | 59.71 | 58.66 | 59.07 | -0.69% | |
| 59.54 | 60.04 | 59.21 | 59.48 | +0.03% | |
| 59.10 | 59.85 | 58.27 | 59.46 | +0.32% | |
| 59.77 | 60.86 | 58.74 | 59.27 | -0.84% | |
| 58.16 | 60.27 | 57.85 | 59.77 | +1.91% | |
| 59.68 | 59.71 | 58.28 | 58.65 | -1.97% | |
| 61.06 | 61.06 | 59.28 | 59.83 | +1.15% | |
| 61.11 | 61.17 | 58.84 | 59.15 | -2.42% | |
| 59.94 | 61.66 | 59.84 | 60.62 | +1.30% | |
| 57.69 | 60.10 | 57.45 | 59.84 | +3.89% | |
| 57.22 | 58.48 | 57.22 | 57.60 | +0.17% | |
| 58.51 | 58.68 | 57.48 | 57.50 | -1.86% | |
| 58.15 | 59.40 | 57.92 | 58.59 | +0.51% | |
| 58.25 | 58.54 | 57.17 | 58.29 | +0.02% | |
| 57.15 | 59.11 | 57.15 | 58.28 | +1.37% | |
| 57.92 | 58.42 | 57.07 | 57.49 | -1.10% | |
| 54.15 | 58.82 | 54.05 | 58.13 | +9.89% | |
| 52.52 | 53.35 | 52.29 | 52.90 | +0.69% | |
| 51.57 | 52.86 | 51.57 | 52.54 | +1.45% | |
| 50.93 | 52.02 | 50.93 | 51.79 | +3.33% | |
| 50.34 | 50.35 | 49.54 | 50.12 | -0.50% | |
| 48.51 | 51.19 | 48.30 | 50.37 | +4.55% | |
| 49.41 | 49.68 | 48.00 | 48.18 | -1.69% | |
| 49.89 | 50.04 | 48.66 | 49.01 | -2.02% | |
| 49.52 | 50.18 | 49.28 | 50.02 | +0.85% | |
| 51.60 | 51.70 | 49.54 | 49.60 | -3.71% | |
| 52.47 | 52.90 | 50.90 | 51.51 | -2.99% | |
| 50.00 | 53.34 | 49.80 | 53.10 | +6.05% | |
| 50.29 | 51.04 | 50.04 | 50.07 | +0.02% | |
| 50.15 | 50.64 | 49.52 | 50.06 | +0.34% | |
| 50.60 | 50.62 | 48.86 | 49.89 | -0.32% | |
| 50.18 | 50.76 | 49.19 | 50.05 | -0.48% | |
| 50.92 | 51.26 | 49.83 | 50.29 | -0.89% | |
| 48.01 | 51.35 | 47.12 | 50.74 | +6.06% | |
| 47.68 | 48.53 | 47.59 | 47.84 | -0.81% | |
| 48.38 | 48.81 | 47.72 | 48.23 | -1.37% | |
| 48.27 | 48.94 | 47.83 | 48.90 | +0.47% | |
| 49.10 | 49.46 | 48.38 | 48.67 | -1.95% | |
| 49.73 | 50.85 | 49.43 | 49.64 | -0.82% | |
| 50.65 | 50.67 | 49.67 | 50.05 | -1.22% | |
| 50.67 | 51.36 | 50.32 | 50.67 | +0.30% | |
| 50.67 | 50.69 | 50.07 | 50.52 | +1.30% | |
| 50.48 | 50.88 | 49.54 | 49.87 | +0.65% | |
| 50.69 | 51.07 | 49.54 | 49.55 | -2.17% | |
| 49.77 | 50.98 | 49.77 | 50.65 | +1.44% | |
| 49.20 | 50.06 | 49.06 | 49.93 | +2.19% | |
| 48.89 | 49.17 | 48.44 | 48.86 | -0.16% | |
| 49.31 | 49.42 | 48.51 | 48.94 | -0.16% | |
| 49.26 | 49.86 | 48.65 | 49.02 | +0.02% | |
| 47.57 | 49.34 | 47.49 | 49.01 | +1.37% | |
| 48.02 | 49.44 | 48.02 | 48.35 | +1.77% | |
| 48.89 | 49.18 | 47.24 | 47.51 | -2.04% | |
| 48.73 | 48.89 | 48.37 | 48.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASH chart for longer ranges.