Stockscreener 앱 받기
18.65
0.92%
0.17
Advansix Inc 주식 (ASIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $18.78 | $18.17 | $0.61 | 166,804.0 | +0.92% |
| 2026-02-12 | $19.38 | $18.12 | $1.26 | 260,499.0 | -2.01% |
| 2026-02-11 | $19.50 | $18.66 | $0.84 | 216,823.0 | -0.58% |
| 2026-02-10 | $19.41 | $18.85 | $0.555 | 274,189.0 | +0.58% |
| 2026-02-09 | $19.00 | $17.95 | $1.05 | 317,532.0 | +1.95% |
| 2026-02-06 | $18.61 | $17.61 | $0.995 | 330,606.0 | +3.70% |
| 2026-02-05 | $18.19 | $17.54 | $0.65 | 308,145.0 | -1.76% |
| 2026-02-04 | $18.47 | $17.21 | $1.25 | 369,733.0 | +5.28% |
| 2026-02-03 | $17.41 | $16.25 | $1.16 | 351,647.0 | +5.05% |
| 2026-02-02 | $16.59 | $15.55 | $1.04 | 330,771.0 | +3.66% |
| 2026-01-30 | $16.23 | $15.69 | $0.54 | 373,344.0 | -1.31% |
| 2026-01-29 | $16.43 | $15.94 | $0.485 | 445,188.0 | -1.95% |
| 2026-01-28 | $16.66 | $16.13 | $0.535 | 279,921.0 | -0.85% |
| 2026-01-27 | $16.79 | $16.46 | $0.33 | 227,417.0 | -1.61% |
| 2026-01-26 | $17.38 | $16.68 | $0.69 | 335,903.0 | -1.70% |
| 2026-01-23 | $17.23 | $16.90 | $0.335 | 321,260.0 | -0.18% |
| 2026-01-22 | $17.40 | $16.96 | $0.435 | 292,921.0 | +0.47% |
| 2026-01-21 | $17.24 | $16.28 | $0.96 | 261,370.0 | +5.26% |
| 2026-01-20 | $16.76 | $16.09 | $0.6607 | 356,819.0 | -4.88% |
| 2026-01-16 | $17.81 | $16.64 | $1.17 | 460,036.0 | -5.24% |
| 2026-01-15 | $18.25 | $17.65 | $0.60 | 293,401.0 | -2.71% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $19.50 | $15.55 | $3.95 | 3,093,553.0 | +17.74% |
| 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% |
0.80%
1.58%
자본화:
|
볼륨(24시간):