ASH(ASH)
ASH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $66.68 | $66.97 | $65.69 | $66.22 | 160,915 |
| 7/24/2026 | $67.10 | $67.77 | $66.12 | $66.40 | 925,700 |
| 7/23/2026 | $67.50 | $68.56 | $66.03 | $66.56 | 692,900 |
| 7/22/2026 | $68.76 | $69.66 | $68.24 | $68.41 | 561,200 |
| 7/21/2026 | $67.94 | $69.20 | $66.70 | $68.51 | 396,608 |
| 7/20/2026 | $68.80 | $68.85 | $67.38 | $67.70 | 460,100 |
| 7/17/2026 | $68.17 | $69.64 | $67.47 | $68.64 | 577,100 |
| 7/16/2026 | $67.95 | $69.11 | $67.83 | $68.81 | 512,900 |
| 7/15/2026 | $66.77 | $68.65 | $66.57 | $68.27 | 695,148 |
| 7/14/2026 | $66.61 | $66.95 | $65.97 | $66.74 | 397,800 |
| 7/13/2026 | $67.17 | $67.17 | $65.39 | $65.92 | 440,330 |
| 7/10/2026 | $65.89 | $67.32 | $65.21 | $66.75 | 614,058 |
| 7/9/2026 | $63.86 | $65.20 | $63.38 | $65.00 | 634,223 |
| 7/8/2026 | $64.64 | $64.64 | $62.82 | $63.70 | 574,300 |
| 7/7/2026 | $66.84 | $67.31 | $65.63 | $65.73 | 634,630 |
| 7/6/2026 | $66.43 | $67.37 | $65.73 | $66.70 | 596,500 |
| 7/2/2026 | $67.00 | $67.68 | $66.23 | $67.01 | 591,500 |
| 7/1/2026 | $65.72 | $67.16 | $65.22 | $66.69 | 679,407 |
| 6/30/2026 | $64.85 | $66.53 | $64.00 | $65.89 | 677,400 |
| 6/29/2026 | $63.37 | $64.29 | $62.11 | $64.23 | 1.04M |
| 6/26/2026 | $63.76 | $64.63 | $62.29 | $63.94 | 7.13M |
| 6/25/2026 | $63.76 | $65.24 | $63.65 | $64.43 | 551,800 |
| 6/24/2026 | $64.25 | $64.47 | $62.50 | $63.44 | 851,202 |
| 6/23/2026 | $66.01 | $66.66 | $63.89 | $63.94 | 831,900 |
| 6/22/2026 | $67.48 | $68.26 | $67.30 | $67.69 | 674,800 |
| 6/18/2026 | $65.00 | $67.97 | $65.00 | $67.92 | 1.20M |
| 6/17/2026 | $64.89 | $65.80 | $64.25 | $64.36 | 543,908 |
| 6/16/2026 | $65.38 | $66.36 | $64.47 | $64.56 | 560,948 |
| 6/15/2026 | $66.18 | $66.18 | $65.12 | $65.44 | 1.11M |
| 6/12/2026 | $66.19 | $66.19 | $64.88 | $64.98 | 1.01M |
| 6/11/2026 | $65.90 | $66.43 | $63.69 | $65.53 | 1.81M |
| 6/10/2026 | $63.99 | $67.20 | $63.55 | $64.87 | 1.43M |
| 6/9/2026 | $58.47 | $63.12 | $57.28 | $62.50 | 2.56M |
| 6/8/2026 | $56.01 | $57.83 | $54.98 | $57.46 | 763,914 |
| 6/5/2026 | $56.43 | $56.89 | $55.54 | $56.20 | 899,900 |
| 6/4/2026 | $57.40 | $58.18 | $56.40 | $57.07 | 842,618 |
| 6/3/2026 | $57.57 | $57.98 | $56.30 | $57.00 | 853,200 |
| 6/2/2026 | $58.04 | $58.67 | $57.51 | $57.58 | 759,900 |
| 6/1/2026 | $56.78 | $58.03 | $55.97 | $58.01 | 769,816 |
| 5/29/2026 | $57.16 | $58.89 | $56.62 | $57.90 | 1.42M |
| 5/28/2026 | $56.82 | $57.88 | $56.38 | $57.32 | 677,411 |
| 5/27/2026 | $58.55 | $59.04 | $56.72 | $57.31 | 882,200 |
| 5/26/2026 | $58.04 | $58.61 | $57.27 | $57.86 | 729,200 |
| 5/22/2026 | $56.85 | $57.64 | $56.12 | $57.21 | 554,035 |
| 5/21/2026 | $55.51 | $56.55 | $54.58 | $56.26 | 675,511 |
| 5/20/2026 | $54.18 | $57.56 | $54.16 | $55.99 | 1.07M |
| 5/19/2026 | $56.13 | $56.59 | $54.52 | $54.68 | 1.64M |
| 5/18/2026 | $54.64 | $57.00 | $54.64 | $56.67 | 1.29M |
| 5/15/2026 | $55.48 | $55.48 | $54.16 | $54.50 | 1.01M |
| 5/14/2026 | $56.68 | $57.13 | $55.95 | $56.15 | 1.42M |
| 5/13/2026 | $56.77 | $57.82 | $56.28 | $56.50 | 1.90M |
| 5/12/2026 | $53.88 | $57.63 | $53.64 | $56.72 | 1.85M |
| 5/11/2026 | $55.22 | $55.22 | $54.01 | $54.08 | 851,529 |
| 5/8/2026 | $54.86 | $55.64 | $54.16 | $55.01 | 965,432 |
| 5/7/2026 | $54.86 | $55.32 | $54.08 | $54.46 | 1.03M |
| 5/6/2026 | $54.45 | $55.82 | $54.30 | $54.59 | 1.01M |
| 5/5/2026 | $52.82 | $52.85 | $51.52 | $52.26 | 808,505 |
| 5/4/2026 | $51.34 | $53.39 | $50.93 | $52.54 | 977,615 |
| 5/1/2026 | $53.32 | $53.44 | $51.23 | $51.82 | 1.19M |
| 4/30/2026 | $49.07 | $53.49 | $48.63 | $53.26 | 1.44M |
| 4/29/2026 | $54.80 | $55.86 | $48.23 | $49.15 | 2.70M |
| 4/28/2026 | $57.94 | $58.13 | $56.58 | $57.00 | 938,900 |