Stockscreener 앱 받기
17.76
0.34%
-0.06
시간 외 거래:
17.76
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $17.98 | $17.45 | $0.525 | 398,430.0 | -0.34% |
| 2026-01-06 | $17.84 | $16.42 | $1.42 | 595,683.0 | +6.96% |
| 2026-01-05 | $17.48 | $16.63 | $0.85 | 467,988.0 | -3.25% |
| 2026-01-02 | $17.57 | $17.04 | $0.5316 | 294,359.0 | -0.46% |
| 2025-12-31 | $17.69 | $17.25 | $0.44 | 388,783.0 | -1.48% |
| 2025-12-30 | $17.68 | $17.10 | $0.585 | 365,206.0 | +2.21% |
| 2025-12-29 | $17.33 | $17.16 | $0.175 | 312,736.0 | -1.15% |
| 2025-12-26 | $17.39 | $17.00 | $0.39 | 353,007.0 | +1.58% |
| 2025-12-24 | $17.22 | $16.80 | $0.4227 | 241,481.0 | +1.78% |
| 2025-12-23 | $16.96 | $16.70 | $0.255 | 428,680.0 | -0.24% |
| 2025-12-22 | $17.38 | $16.55 | $0.825 | 616,877.0 | +1.75% |
| 2025-12-19 | $16.62 | $16.12 | $0.495 | 5,356,282.0 | +0.85% |
| 2025-12-18 | $16.58 | $16.16 | $0.42 | 516,734.0 | +0.43% |
| 2025-12-17 | $16.60 | $15.96 | $0.643 | 503,846.0 | +1.74% |
| 2025-12-16 | $16.41 | $15.69 | $0.7199 | 505,314.0 | +0.63% |
| 2025-12-15 | $16.40 | $15.79 | $0.605 | 532,602.0 | -2.02% |
| 2025-12-12 | $16.88 | $16.12 | $0.755 | 374,386.0 | -2.40% |
| 2025-12-11 | $17.29 | $16.53 | $0.76 | 595,298.0 | -0.18% |
| 2025-12-10 | $16.86 | $15.84 | $1.02 | 829,482.0 | +4.89% |
| 2025-12-09 | $15.97 | $15.37 | $0.605 | 758,043.0 | +4.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $17.98 | $16.42 | $1.55 | 2,154,890.0 | +2.66% |
Advansix Inc 주식 (ASIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.68 | $15.05 | $2.63 | 15,376,824.0 | +14.10% |
| 2025-11 | $19.01 | $14.10 | $4.91 | 8,612,641.0 | -17.21% |
| 2025-10 | $21.38 | $18.30 | $3.07 | 6,097,728.0 | -4.08% |
| 2025-09 | $21.85 | $18.91 | $2.94 | 4,599,433.0 | -9.69% |
| 2025-08 | $21.47 | $17.97 | $3.50 | 5,003,526.0 | +6.66% |
| 2025-07 | $25.53 | $19.92 | $5.61 | 4,806,065.0 | -15.28% |
| 2025-06 | $25.07 | $23.07 | $2.00 | 3,061,336.0 | +1.02% |
| 2025-05 | $24.93 | $21.20 | $3.73 | 4,393,080.0 | +9.76% |
| 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% |
0.70%
1.60%
자본화:
|
볼륨(24시간):