Stockscreener 앱 받기
15.97
2.02%
-0.33
시장 영업 전:
15.80
-0.17
-1.06%
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-12-08 | $16.05 | $15.20 | $0.85 | 827,862.0 | -4.37% |
| 2025-12-05 | $16.14 | $15.61 | $0.525 | 440,235.0 | +1.84% |
| 2025-12-04 | $15.96 | $15.61 | $0.35 | 437,722.0 | -0.82% |
| 2025-12-03 | $16.00 | $15.34 | $0.665 | 478,994.0 | +3.32% |
| 2025-12-02 | $15.47 | $15.05 | $0.425 | 435,666.0 | +0.46% |
| 2025-12-01 | $15.65 | $15.23 | $0.4205 | 466,371.0 | -0.71% |
| 2025-11-28 | $15.46 | $15.05 | $0.405 | 315,849.0 | +1.99% |
| 2025-11-26 | $15.33 | $15.06 | $0.27 | 485,822.0 | -0.53% |
| 2025-11-25 | $15.33 | $14.69 | $0.64 | 433,130.0 | +3.62% |
| 2025-11-24 | $14.73 | $14.38 | $0.3481 | 557,729.0 | -0.54% |
| 2025-11-21 | $15.15 | $14.39 | $0.76 | 466,617.0 | +2.36% |
| 2025-11-20 | $14.72 | $14.27 | $0.45 | 360,163.0 | +0.07% |
| 2025-11-19 | $14.71 | $14.20 | $0.51 | 403,244.0 | +0.49% |
| 2025-11-18 | $14.51 | $14.10 | $0.41 | 510,199.0 | -0.83% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $17.29 | $15.05 | $2.24 | 6,709,263.0 | +3.77% |
| 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% |
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% |
2.78%
1.34%
자본화:
|
볼륨(24시간):