Stockscreener 앱 받기
18.58
0.80%
-0.15
시간 외 거래:
18.22
-0.36
-1.94%
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.75 | $18.39 | $0.36 | 360,787.0 | -0.80% |
| 2025-11-03 | $18.77 | $18.20 | $0.565 | 377,233.0 | +0.75% |
| 2025-10-31 | $18.76 | $18.30 | $0.455 | 428,776.0 | +0.05% |
| 2025-10-30 | $19.33 | $18.45 | $0.885 | 459,877.0 | -4.23% |
| 2025-10-29 | $19.75 | $19.13 | $0.62 | 305,149.0 | -1.37% |
| 2025-10-28 | $19.93 | $19.25 | $0.68 | 230,162.0 | -0.41% |
| 2025-10-27 | $20.43 | $19.74 | $0.6867 | 143,624.0 | -1.64% |
| 2025-10-24 | $20.48 | $20.06 | $0.415 | 193,852.0 | -0.74% |
| 2025-10-23 | $20.40 | $19.63 | $0.77 | 168,223.0 | +3.58% |
| 2025-10-22 | $19.56 | $19.07 | $0.485 | 156,659.0 | +1.56% |
| 2025-10-21 | $19.53 | $19.07 | $0.46 | 131,425.0 | +0.52% |
| 2025-10-20 | $19.89 | $19.11 | $0.7799 | 172,266.0 | -2.55% |
| 2025-10-17 | $20.03 | $19.39 | $0.64 | 300,124.0 | +0.77% |
| 2025-10-16 | $19.98 | $19.18 | $0.805 | 316,251.0 | -1.22% |
| 2025-10-15 | $20.89 | $19.42 | $1.46 | 310,714.0 | -3.85% |
| 2025-10-14 | $20.60 | $20.10 | $0.50 | 295,187.0 | -0.39% |
| 2025-10-13 | $21.38 | $20.59 | $0.79 | 280,225.0 | +0.10% |
| 2025-10-10 | $20.95 | $20.32 | $0.6317 | 371,138.0 | -0.44% |
| 2025-10-09 | $20.68 | $20.23 | $0.445 | 249,403.0 | +0.39% |
| 2025-10-08 | $20.70 | $20.29 | $0.41 | 179,574.0 | +0.73% |
| 2025-10-07 | $20.75 | $20.11 | $0.645 | 352,196.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.77 | $18.20 | $0.565 | 1,098,807.0 | -0.05% |
| 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% |
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% |
3.32%
자본화:
|
볼륨(24시간):