Stockscreener 앱 받기
78.31
0.44%
0.34
Ashland Inc 주식 (ASH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $78.72 | $77.73 | $0.99 | 285,701.0 | +0.44% |
| 2024-11-26 | $79.64 | $77.86 | $1.78 | 323,817.0 | -2.26% |
| 2024-11-25 | $80.94 | $79.26 | $1.68 | 519,184.0 | +0.91% |
| 2024-11-22 | $79.24 | $77.71 | $1.53 | 278,325.0 | +1.82% |
| 2024-11-21 | $77.98 | $75.66 | $2.32 | 301,982.0 | +1.88% |
| 2024-11-20 | $76.25 | $75.04 | $1.21 | 338,886.0 | -0.24% |
| 2024-11-19 | $76.55 | $75.48 | $1.07 | 283,643.0 | -0.83% |
| 2024-11-18 | $77.95 | $76.72 | $1.23 | 385,982.0 | +0.09% |
| 2024-11-15 | $78.20 | $76.68 | $1.52 | 281,844.0 | -1.40% |
| 2024-11-14 | $78.16 | $77.00 | $1.16 | 438,245.0 | +0.77% |
| 2024-11-13 | $78.33 | $77.24 | $1.09 | 363,524.0 | +0.32% |
| 2024-11-12 | $79.22 | $77.11 | $2.11 | 727,580.0 | -1.97% |
| 2024-11-11 | $81.75 | $78.13 | $3.62 | 506,499.0 | -2.73% |
| 2024-11-08 | $81.86 | $80.04 | $1.82 | 547,012.0 | +0.32% |
| 2024-11-07 | $82.89 | $79.92 | $2.97 | 1,527,074.0 | -7.64% |
| 2024-11-06 | $88.89 | $86.33 | $2.56 | 616,701.0 | +2.82% |
| 2024-11-05 | $85.61 | $84.17 | $1.44 | 291,218.0 | -0.40% |
| 2024-11-04 | $86.19 | $84.74 | $1.45 | 261,800.0 | +0.59% |
| 2024-11-01 | $85.79 | $84.68 | $1.11 | 294,550.0 | +0.30% |
| 2024-10-31 | $86.95 | $84.52 | $2.43 | 264,021.0 | -2.95% |
| 2024-10-30 | $88.00 | $86.35 | $1.65 | 246,069.0 | +0.70% |
| 2024-10-29 | $86.70 | $84.65 | $2.05 | 445,832.0 | +1.15% |
Ashland Inc 주식 (ASH) 연도별 가격 이력
이 심층 분석에서는 Ashland Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ashland Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ashland Inc 주식 (ASH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $88.89 | $75.04 | $13.85 | 8,859,268.0 | -7.40% |
| 2024-10 | $88.13 | $82.86 | $5.27 | 6,990,151.0 | -2.76% |
| 2024-09 | $89.50 | $82.64 | $6.86 | 10,447,590.0 | -2.83% |
| 2024-08 | $97.84 | $80.68 | $17.16 | 11,097,500.0 | -7.40% |
| 2024-07 | $98.44 | $91.09 | $7.35 | 5,602,479.0 | +2.29% |
| 2024-06 | $102.5 | $93.38 | $9.12 | 8,237,612.0 | -5.67% |
| 2024-05 | $101.0 | $90.69 | $10.30 | 6,757,232.0 | +5.08% |
| 2024-04 | $97.89 | $92.62 | $5.27 | 6,802,825.0 | -2.10% |
| 2024-03 | $98.17 | $93.07 | $5.10 | 6,288,876.0 | +3.98% |
| 2024-02 | $96.73 | $89.59 | $7.14 | 9,281,277.0 | +0.02% |
| 2024-01 | $96.21 | $77.61 | $18.60 | 14,097,589.0 | +11.04% |
Ashland Inc 주식 (ASH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.53 | $80.02 | $9.52 | 9,921,036.0 | +5.49% |
| 2023-11 | $79.98 | $70.82 | $9.16 | 10,821,674.0 | +4.29% |
| 2023-10 | $81.50 | $74.48 | $7.02 | 9,651,339.0 | -6.18% |
| 2023-09 | $88.16 | $79.42 | $8.74 | 9,130,941.0 | -5.71% |
| 2023-08 | $92.76 | $83.67 | $9.09 | 9,549,960.0 | -5.18% |
| 2023-07 | $95.66 | $84.30 | $11.36 | 9,718,593.0 | +5.12% |
| 2023-06 | $89.82 | $80.00 | $9.82 | 13,501,237.0 | +2.39% |
| 2023-05 | $101.9 | $84.85 | $17.09 | 12,325,510.0 | -16.46% |
| 2023-04 | $105.2 | $98.73 | $6.42 | 6,300,386.0 | -1.07% |
| 2023-03 | $103.8 | $94.15 | $9.68 | 9,602,193.0 | +0.91% |
| 2023-02 | $109.0 | $100.4 | $8.59 | 9,093,189.0 | -6.85% |
| 2023-01 | $112.7 | $100.3 | $12.43 | 8,334,162.0 | +1.62% |
Ashland Inc 주식 (ASH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $114.4 | $104.9 | $9.44 | 6,551,669.0 | -3.88% |
| 2022-11 | $113.0 | $98.74 | $14.25 | 9,414,130.0 | +6.62% |
| 2022-10 | $106.0 | $91.66 | $14.33 | 6,614,292.0 | +10.48% |
| 2022-09 | $105.3 | $92.86 | $12.44 | 9,059,217.0 | -6.67% |
| 2022-08 | $108.8 | $98.08 | $10.70 | 8,243,534.0 | +1.28% |
| 2022-07 | $106.1 | $96.00 | $10.12 | 9,745,307.0 | -2.50% |
| 2022-06 | $112.9 | $93.77 | $19.14 | 9,862,371.0 | -3.71% |
| 2022-05 | $108.8 | $94.92 | $13.93 | 6,712,858.0 | +1.95% |
| 2022-04 | $111.0 | $97.11 | $13.94 | 10,065,608.0 | +6.67% |
| 2022-03 | $101.1 | $83.29 | $17.85 | 12,843,241.0 | +6.64% |
| 2022-02 | $98.42 | $89.44 | $8.98 | 8,758,709.0 | -3.92% |
| 2022-01 | $108.3 | $93.25 | $15.07 | 7,948,566.0 | -10.79% |
0.28%
0.54%
자본화:
|
볼륨(24시간):