Stockscreener 앱 받기
21.05
0.24%
0.05
시간 외 거래:
21.05
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $21.36 | $20.46 | $0.90 | 511,935.0 | +0.24% |
| 2026-03-18 | $21.60 | $20.73 | $0.87 | 557,027.0 | +1.16% |
| 2026-03-17 | $21.36 | $20.39 | $0.975 | 642,773.0 | +2.27% |
| 2026-03-16 | $20.89 | $20.26 | $0.63 | 455,249.0 | -1.46% |
| 2026-03-13 | $21.21 | $20.32 | $0.89 | 577,834.0 | -1.86% |
| 2026-03-12 | $21.08 | $18.47 | $2.61 | 824,984.0 | +13.77% |
| 2026-03-11 | $18.87 | $17.92 | $0.95 | 334,281.0 | -0.91% |
| 2026-03-10 | $19.35 | $18.38 | $0.97 | 455,324.0 | -1.06% |
| 2026-03-09 | $19.39 | $18.43 | $0.955 | 625,391.0 | -4.03% |
| 2026-03-06 | $21.30 | $19.11 | $2.19 | 1,114,621.0 | -4.99% |
| 2026-03-05 | $21.46 | $20.26 | $1.20 | 1,095,353.0 | +4.35% |
| 2026-03-04 | $19.91 | $17.98 | $1.93 | 549,921.0 | +7.38% |
| 2026-03-03 | $18.68 | $17.54 | $1.14 | 301,235.0 | +0.38% |
| 2026-03-02 | $18.71 | $17.56 | $1.15 | 285,596.0 | +2.92% |
| 2026-02-27 | $17.83 | $17.10 | $0.73 | 714,864.0 | -0.34% |
| 2026-02-26 | $18.26 | $17.31 | $0.95 | 283,710.0 | -1.43% |
| 2026-02-25 | $18.24 | $17.55 | $0.69 | 385,178.0 | +1.34% |
| 2026-02-24 | $18.67 | $17.82 | $0.8495 | 304,671.0 | -0.72% |
| 2026-02-23 | $19.92 | $17.99 | $1.93 | 426,785.0 | -3.89% |
| 2026-02-20 | $19.31 | $17.96 | $1.34 | 558,241.0 | +4.28% |
| 2026-02-19 | $18.09 | $17.59 | $0.50 | 267,909.0 | +1.07% |
| 2026-02-18 | $18.64 | $17.76 | $0.88 | 192,878.0 | -1.60% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $21.60 | $17.54 | $4.06 | 8,843,459.0 | +18.06% |
| 2026-02 | $19.92 | $15.55 | $4.37 | 6,302,044.0 | +12.56% |
| 2026-01 | $18.83 | $15.69 | $3.14 | 6,889,551.0 | -8.44% |
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% |
2.33%
2.36%
자본화:
|
볼륨(24시간):