Stockscreener 앱 받기
29.77
1.57%
0.46
시간 외 거래:
29.77
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $31.03 | $28.18 | $2.85 | 192,772.0 | +1.57% |
| 2025-02-20 | $30.85 | $29.24 | $1.61 | 142,629.0 | -3.04% |
| 2025-02-19 | $30.54 | $29.73 | $0.8136 | 120,229.0 | -0.62% |
| 2025-02-18 | $30.62 | $29.74 | $0.88 | 135,122.0 | +2.46% |
| 2025-02-14 | $30.42 | $29.59 | $0.8299 | 65,071.0 | -0.13% |
| 2025-02-13 | $29.91 | $29.48 | $0.43 | 76,199.0 | +0.27% |
| 2025-02-12 | $29.86 | $29.33 | $0.53 | 86,202.0 | -1.30% |
| 2025-02-11 | $30.22 | $29.53 | $0.69 | 89,358.0 | +2.00% |
| 2025-02-10 | $30.07 | $29.32 | $0.7499 | 97,516.0 | +0.48% |
| 2025-02-07 | $30.29 | $29.24 | $1.05 | 88,876.0 | -3.24% |
| 2025-02-06 | $30.98 | $30.05 | $0.92 | 68,793.0 | -0.33% |
| 2025-02-05 | $30.79 | $30.26 | $0.53 | 83,767.0 | -1.97% |
| 2025-02-04 | $31.10 | $30.32 | $0.779 | 86,644.0 | +1.51% |
| 2025-02-03 | $30.79 | $29.65 | $1.14 | 161,973.0 | -2.37% |
| 2025-01-31 | $31.57 | $30.82 | $0.75 | 147,059.0 | +0.29% |
| 2025-01-30 | $32.27 | $30.86 | $1.41 | 116,540.0 | -2.13% |
| 2025-01-29 | $32.08 | $31.57 | $0.51 | 78,878.0 | +0.13% |
| 2025-01-28 | $32.44 | $31.74 | $0.6992 | 88,128.0 | -1.49% |
| 2025-01-27 | $32.58 | $31.82 | $0.7573 | 122,054.0 | +2.15% |
| 2025-01-24 | $31.80 | $31.26 | $0.5449 | 114,064.0 | -0.41% |
| 2025-01-23 | $31.79 | $30.86 | $0.93 | 89,409.0 | +2.12% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $31.10 | $28.18 | $2.92 | 1,687,923.0 | -4.83% |
| 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% |
0.33%
1.01%
자본화:
|
볼륨(24시간):