Stockscreener 앱 받기
17.04
3.09%
0.51
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $17.16 | $16.50 | $0.66 | 297,347.0 | +3.09% |
| 2026-08-13 | $16.59 | $15.75 | $0.84 | 378,070.0 | +4.49% |
| 2026-08-12 | $16.75 | $15.76 | $0.995 | 485,365.0 | -5.50% |
| 2026-08-11 | $17.30 | $16.47 | $0.83 | 452,276.0 | +2.95% |
| 2026-08-10 | $16.71 | $15.75 | $0.9658 | 451,723.0 | -1.33% |
| 2026-08-07 | $16.80 | $14.77 | $2.03 | 718,942.0 | -18.17% |
| 2026-08-06 | $20.64 | $19.98 | $0.655 | 219,595.0 | +0.55% |
| 2026-08-05 | $20.45 | $19.88 | $0.57 | 154,733.0 | -1.14% |
| 2026-08-04 | $20.28 | $19.55 | $0.73 | 181,735.0 | +0.85% |
| 2026-08-03 | $20.26 | $19.85 | $0.408 | 175,801.0 | +0.30% |
| 2026-07-31 | $20.38 | $19.43 | $0.95 | 141,909.0 | -2.77% |
| 2026-07-30 | $20.62 | $19.83 | $0.79 | 153,012.0 | +2.39% |
| 2026-07-29 | $20.75 | $19.92 | $0.83 | 185,705.0 | -1.52% |
| 2026-07-28 | $20.89 | $20.33 | $0.56 | 164,957.0 | +0.89% |
| 2026-07-27 | $20.98 | $20.20 | $0.78 | 197,690.0 | -3.80% |
| 2026-07-24 | $21.37 | $20.82 | $0.55 | 148,581.0 | -1.59% |
| 2026-07-23 | $22.30 | $21.08 | $1.23 | 314,325.0 | -2.11% |
| 2026-07-22 | $22.44 | $21.66 | $0.78 | 303,115.0 | +1.35% |
| 2026-07-21 | $21.69 | $20.37 | $1.32 | 279,719.0 | +5.53% |
| 2026-07-20 | $20.73 | $20.35 | $0.385 | 159,800.0 | -1.73% |
| 2026-07-17 | $21.29 | $20.59 | $0.7075 | 206,922.0 | +0.14% |
| 2026-07-16 | $21.46 | $20.72 | $0.74 | 258,252.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $20.64 | $14.77 | $5.87 | 3,812,934.0 | -14.93% |
| 2026-07 | $22.44 | $19.39 | $3.05 | 4,853,355.0 | +0.75% |
| 2026-06 | $22.88 | $18.88 | $4.00 | 4,980,213.0 | -11.41% |
| 2026-05 | $26.73 | $19.40 | $7.33 | 7,159,298.0 | -9.00% |
| 2026-04 | $25.94 | $21.37 | $4.57 | 6,802,588.0 | +1.07% |
| 2026-03 | $25.16 | $17.54 | $7.63 | 13,803,917.0 | +36.85% |
| 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% |
0.14%
5.80%
자본화:
|
볼륨(24시간):