Stockscreener 앱 받기
23.05
2.33%
-0.55
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-23 | $23.32 | $22.92 | $0.40 | 122,753.0 | -2.33% |
| 2025-05-22 | $24.02 | $23.54 | $0.48 | 162,531.0 | -1.95% |
| 2025-05-21 | $24.39 | $23.81 | $0.58 | 230,170.0 | -1.67% |
| 2025-05-20 | $24.48 | $24.12 | $0.355 | 237,346.0 | +0.33% |
| 2025-05-19 | $24.81 | $23.84 | $0.97 | 306,563.0 | +3.92% |
| 2025-05-16 | $23.57 | $23.04 | $0.53 | 159,110.0 | +1.08% |
| 2025-05-15 | $23.31 | $23.00 | $0.31 | 150,307.0 | +0.09% |
| 2025-05-14 | $23.90 | $23.21 | $0.69 | 202,639.0 | -2.93% |
| 2025-05-13 | $24.33 | $23.82 | $0.515 | 171,192.0 | -1.24% |
| 2025-05-12 | $24.93 | $24.08 | $0.85 | 212,014.0 | +4.76% |
| 2025-05-09 | $23.39 | $22.93 | $0.46 | 135,569.0 | -0.69% |
| 2025-05-08 | $23.31 | $22.50 | $0.8039 | 250,865.0 | +2.20% |
| 2025-05-07 | $23.29 | $22.48 | $0.81 | 305,065.0 | +0.44% |
| 2025-05-06 | $23.05 | $22.17 | $0.8816 | 287,188.0 | +0.35% |
| 2025-05-05 | $22.93 | $21.91 | $1.02 | 270,256.0 | -0.66% |
| 2025-05-02 | $24.31 | $22.50 | $1.81 | 462,888.0 | +6.76% |
| 2025-05-01 | $21.67 | $21.20 | $0.475 | 202,150.0 | -0.56% |
| 2025-04-30 | $21.48 | $20.53 | $0.95 | 197,698.0 | -0.14% |
| 2025-04-29 | $21.55 | $20.87 | $0.685 | 171,599.0 | +2.09% |
| 2025-04-28 | $21.43 | $20.69 | $0.745 | 319,228.0 | -0.43% |
| 2025-04-25 | $21.18 | $20.75 | $0.425 | 165,003.0 | -0.71% |
| 2025-04-24 | $21.35 | $20.30 | $1.05 | 145,478.0 | +2.66% |
Advansix Inc 주식 (ASIX) 연도별 가격 이력
이 심층 분석에서는 Advansix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ASIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Advansix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Advansix Inc 주식 (ASIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $24.93 | $21.20 | $3.73 | 3,991,359.0 | +7.61% |
| 2025-04 | $22.55 | $18.44 | $4.11 | 4,524,053.0 | -5.43% |
| 2025-03 | $28.46 | $22.18 | $6.28 | 3,251,855.0 | -18.88% |
| 2025-02 | $31.10 | $27.36 | $3.74 | 2,618,191.0 | -10.74% |
| 2025-01 | $32.58 | $26.16 | $6.42 | 2,461,373.0 | +9.79% |
Advansix Inc 주식 (ASIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.00 | $27.53 | $5.47 | 2,350,703.0 | -13.77% |
| 2024-11 | $32.65 | $28.50 | $4.14 | 2,572,643.0 | +14.45% |
| 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% |
Advansix Inc 주식 (ASIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
10.13%
0.43%
자본화:
|
볼륨(24시간):