Stockscreener 앱 받기
15.75
4.72%
-0.78
시장 영업 전:
15.81
0.06
+0.38%
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $16.55 | $15.75 | $0.80 | 264,727.0 | -4.72% |
| 2026-09-23 | $16.94 | $16.23 | $0.71 | 200,418.0 | -1.14% |
| 2026-09-22 | $16.77 | $16.20 | $0.575 | 243,795.0 | +2.89% |
| 2026-09-21 | $16.50 | $16.14 | $0.36 | 253,335.0 | +0.25% |
| 2026-09-18 | $16.52 | $16.14 | $0.385 | 553,130.0 | -3.40% |
| 2026-09-17 | $16.80 | $16.36 | $0.44 | 215,633.0 | +0.90% |
| 2026-09-16 | $16.93 | $16.35 | $0.575 | 303,493.0 | -0.36% |
| 2026-09-15 | $16.70 | $16.09 | $0.615 | 250,468.0 | +2.20% |
| 2026-09-14 | $16.66 | $16.22 | $0.44 | 268,530.0 | -1.63% |
| 2026-09-11 | $16.91 | $16.40 | $0.51 | 364,840.0 | -1.43% |
| 2026-09-10 | $17.06 | $16.75 | $0.319 | 237,640.0 | -0.30% |
| 2026-09-09 | $17.07 | $16.75 | $0.32 | 317,490.0 | -0.18% |
| 2026-09-08 | $17.59 | $16.91 | $0.68 | 312,756.0 | -3.04% |
| 2026-09-04 | $17.49 | $16.94 | $0.55 | 202,335.0 | +1.45% |
| 2026-09-03 | $17.86 | $17.02 | $0.84 | 194,354.0 | -2.38% |
| 2026-09-02 | $17.68 | $16.55 | $1.13 | 204,633.0 | +5.13% |
| 2026-09-01 | $16.86 | $16.52 | $0.34 | 194,023.0 | -0.30% |
| 2026-08-31 | $16.95 | $16.61 | $0.335 | 230,142.0 | +1.94% |
| 2026-08-28 | $16.76 | $16.43 | $0.33 | 198,881.0 | +0.73% |
| 2026-08-27 | $16.48 | $16.16 | $0.32 | 285,119.0 | -0.97% |
| 2026-08-26 | $16.59 | $16.23 | $0.36 | 220,341.0 | +1.04% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $17.86 | $15.75 | $2.11 | 4,846,327.0 | -6.31% |
| 2026-08 | $20.64 | $14.77 | $5.87 | 6,510,563.0 | -16.08% |
| 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% |
6.28%
0.75%
자본화:
|
볼륨(24시간):