29.71
0.20%
0.06
アフターアワーズ:
29.50
-0.21
-0.71%
Advansix Inc (ASIX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-11-18 | $29.87 | $29.40 | $0.47 | 86,503.0 | +0.20% |
2024-11-15 | $30.19 | $29.33 | $0.86 | 86,754.0 | -0.40% |
2024-11-14 | $30.41 | $29.39 | $1.02 | 84,901.0 | -1.78% |
2024-11-13 | $30.69 | $30.11 | $0.58 | 102,340.0 | +0.80% |
2024-11-12 | $31.11 | $30.02 | $1.09 | 83,165.0 | -3.22% |
2024-11-11 | $31.32 | $30.56 | $0.765 | 129,739.0 | +0.16% |
2024-11-08 | $31.38 | $30.56 | $0.82 | 100,018.0 | -0.29% |
2024-11-07 | $32.00 | $31.00 | $1.00 | 124,489.0 | -1.89% |
2024-11-06 | $32.00 | $30.43 | $1.57 | 210,912.0 | +6.98% |
2024-11-05 | $29.73 | $28.62 | $1.11 | 184,263.0 | -0.50% |
2024-11-04 | $30.47 | $28.71 | $1.76 | 182,079.0 | +2.90% |
2024-11-01 | $31.43 | $28.50 | $2.93 | 225,955.0 | +2.04% |
2024-10-31 | $28.79 | $28.27 | $0.52 | 123,939.0 | -0.53% |
2024-10-30 | $29.27 | $28.31 | $0.96 | 119,558.0 | +0.56% |
2024-10-29 | $28.90 | $28.29 | $0.6099 | 96,026.0 | -2.24% |
2024-10-28 | $29.52 | $28.56 | $0.955 | 141,516.0 | +0.38% |
2024-10-25 | $29.37 | $28.70 | $0.67 | 85,166.0 | -0.96% |
2024-10-24 | $29.18 | $28.57 | $0.6093 | 150,715.0 | +0.10% |
2024-10-23 | $29.33 | $28.92 | $0.41 | 81,925.0 | -0.34% |
2024-10-22 | $29.40 | $28.80 | $0.60 | 69,869.0 | -0.14% |
Advansix Inc (ASIX) 株の年ごとの株価履歴
この詳細な分析では、Advansix Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はASIX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Advansix Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAdvansix Inc (ASIX) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2024-11 | $32.00 | $28.50 | $3.50 | 1,687,621.0 | +4.72% |
2024-10 | $32.04 | $28.27 | $3.77 | 2,398,559.0 | -6.62% |
2024-09 | $31.20 | $26.66 | $4.54 | 2,850,320.0 | +2.77% |
2024-08 | $30.87 | $24.45 | $6.42 | 3,194,549.0 | +5.68% |
2024-07 | $28.43 | $20.86 | $7.57 | 2,705,196.0 | +22.03% |
2024-06 | $25.60 | $22.13 | $3.47 | 2,915,380.0 | -3.29% |
2024-05 | $26.07 | $21.55 | $4.52 | 2,719,019.0 | -6.18% |
2024-04 | $29.58 | $25.23 | $4.35 | 2,617,948.0 | -11.68% |
2024-03 | $28.69 | $25.45 | $3.24 | 2,567,307.0 | +2.22% |
2024-02 | $29.26 | $24.54 | $4.72 | 3,774,178.0 | +10.24% |
2024-01 | $30.55 | $24.40 | $6.15 | 3,137,609.0 | -15.29% |
2023年のAdvansix Inc (ASIX) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2023-12 | $31.47 | $25.88 | $5.59 | 4,126,347.0 | +14.66% |
2023-11 | $28.09 | $23.93 | $4.16 | 3,897,798.0 | -5.15% |
2023-10 | $30.82 | $26.77 | $4.05 | 2,892,348.0 | -11.36% |
2023-09 | $34.26 | $29.97 | $4.29 | 4,859,716.0 | -6.05% |
2023-08 | $40.85 | $32.28 | $8.57 | 3,718,781.0 | -17.53% |
2023-07 | $40.33 | $33.42 | $6.91 | 2,304,540.0 | +14.67% |
2023-06 | $38.24 | $32.80 | $5.44 | 4,282,517.0 | +6.32% |
2023-05 | $37.92 | $32.84 | $5.08 | 3,009,014.0 | -12.69% |
2023-04 | $41.11 | $35.82 | $5.29 | 3,160,883.0 | -1.54% |
2023-03 | $42.12 | $33.82 | $8.30 | 4,221,180.0 | -7.00% |
2023-02 | $44.57 | $40.15 | $4.42 | 2,942,421.0 | -4.83% |
2023-01 | $43.86 | $35.84 | $8.02 | 1,751,662.0 | +13.73% |
2022年のAdvansix Inc (ASIX) の株価時系列
月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
---|---|---|---|---|---|
2022-12 | $43.00 | $37.38 | $5.62 | 4,161,303.0 | -7.63% |
2022-11 | $41.35 | $34.23 | $7.12 | 2,656,969.0 | +13.14% |
2022-10 | $37.31 | $30.69 | $6.62 | 2,603,581.0 | +13.33% |
2022-09 | $36.91 | $31.11 | $5.80 | 3,322,011.0 | -11.47% |
2022-08 | $41.65 | $35.61 | $6.04 | 3,947,399.0 | -7.71% |
2022-07 | $39.75 | $31.08 | $8.67 | 3,359,011.0 | +17.49% |
2022-06 | $47.77 | $30.86 | $16.91 | 5,514,042.0 | -27.82% |
2022-05 | $49.78 | $42.57 | $7.21 | 4,224,484.0 | +4.02% |
2022-04 | $54.49 | $44.36 | $10.13 | 4,092,647.0 | -12.82% |
2022-03 | $57.10 | $39.28 | $17.82 | 9,177,146.0 | +27.53% |
2022-02 | $43.44 | $32.62 | $10.82 | 5,757,991.0 | -4.82% |
2022-01 | $48.46 | $39.51 | $8.95 | 3,376,946.0 | -10.92% |
大文字化:
|
ボリューム (24 時間):