Advansix, Inc. ASIX
NYSE · Amerika Birleşik Devletleri · Proses Endüstrileri
$15,98+0,06 (+%0,38)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $15,99 | +%0,44 | $15,81 | $16,13 | $15,44 | 280,83K |
| 2026-09-30 | $15,92 | -%0,56 | $16,11 | $16,23 | $15,76 | 488,30K |
| 2026-09-29 | $16,01 | +%1,46 | $15,74 | $16,08 | $15,37 | 291,60K |
| 2026-09-28 | $15,78 | -%0,13 | $15,83 | $16,01 | $15,56 | 279,20K |
| 2026-09-25 | $15,80 | +%0,32 | $15,75 | $15,94 | $15,55 | 222,50K |
| 2026-09-24 | $15,75 | -%4,72 | $16,55 | $16,55 | $15,75 | 264,80K |
| 2026-09-23 | $16,53 | -%1,14 | $16,80 | $16,94 | $16,23 | 200,40K |
| 2026-09-22 | $16,72 | +%2,89 | $16,28 | $16,77 | $16,20 | 243,80K |
| 2026-09-21 | $16,25 | +%0,25 | $16,40 | $16,50 | $16,14 | 253,30K |
| 2026-09-18 | $16,21 | -%3,40 | $16,52 | $16,52 | $16,14 | 570,80K |
| 2026-09-17 | $16,78 | +%0,90 | $16,56 | $16,80 | $16,36 | 215,60K |
| 2026-09-16 | $16,63 | -%0,36 | $16,60 | $16,92 | $16,35 | 303,50K |
| 2026-09-15 | $16,69 | +%2,20 | $16,20 | $16,70 | $16,08 | 250,50K |
| 2026-09-14 | $16,33 | -%1,63 | $16,57 | $16,66 | $16,22 | 268,50K |
| 2026-09-11 | $16,60 | -%1,43 | $16,91 | $16,91 | $16,40 | 364,80K |
| 2026-09-10 | $16,84 | -%0,30 | $16,98 | $17,06 | $16,75 | 237,60K |
| 2026-09-09 | $16,89 | -%0,18 | $17,07 | $17,07 | $16,75 | 317,50K |
| 2026-09-08 | $16,92 | -%3,04 | $17,53 | $17,59 | $16,91 | 313,00K |
| 2026-09-04 | $17,45 | +%1,45 | $17,07 | $17,49 | $16,94 | 202,30K |
| 2026-09-03 | $17,20 | -%2,38 | $17,77 | $17,86 | $17,02 | 194,40K |
| 2026-09-02 | $17,62 | +%5,13 | $16,78 | $17,68 | $16,55 | 204,60K |
| 2026-09-01 | $16,76 | -%0,30 | $16,80 | $16,86 | $16,52 | 194,00K |
| 2026-08-31 | $16,81 | +%1,94 | $16,70 | $16,95 | $16,61 | 230,10K |
| 2026-08-28 | $16,49 | +%0,73 | $16,56 | $16,76 | $16,43 | 198,90K |
| 2026-08-27 | $16,37 | -%0,97 | $16,41 | $16,48 | $16,16 | 285,10K |
| 2026-08-26 | $16,53 | +%1,04 | $16,34 | $16,59 | $16,23 | 220,30K |
| 2026-08-25 | $16,36 | -%2,62 | $16,68 | $16,73 | $16,18 | 242,70K |
| 2026-08-24 | $16,80 | -%2,21 | $17,18 | $17,33 | $16,63 | 218,30K |
| 2026-08-21 | $17,18 | -%0,87 | $17,37 | $17,58 | $17,06 | 226,00K |
| 2026-08-20 | $17,33 | +%1,64 | $17,07 | $17,54 | $16,97 | 313,70K |
| 2026-08-19 | $17,05 | +%2,96 | $16,88 | $17,50 | $16,88 | 310,10K |
| 2026-08-18 | $16,56 | -%0,90 | $16,78 | $16,85 | $16,43 | 364,70K |
| 2026-08-17 | $16,71 | -%1,94 | $16,94 | $16,97 | $16,32 | 385,70K |
| 2026-08-14 | $17,04 | +%3,09 | $16,58 | $17,16 | $16,50 | 297,30K |
| 2026-08-13 | $16,53 | +%4,49 | $15,75 | $16,59 | $15,75 | 378,10K |
| 2026-08-12 | $15,82 | -%5,50 | $16,66 | $16,75 | $15,76 | 485,40K |
| 2026-08-11 | $16,74 | +%2,95 | $16,47 | $17,30 | $16,47 | 452,30K |
| 2026-08-10 | $16,26 | -%1,33 | $16,22 | $16,71 | $15,75 | 451,70K |
| 2026-08-07 | $16,48 | -%18,17 | $16,41 | $16,80 | $14,77 | 719,00K |
| 2026-08-06 | $20,14 | +%0,55 | $20,33 | $20,64 | $19,98 | 219,60K |
| 2026-08-05 | $20,03 | -%1,14 | $20,45 | $20,45 | $19,88 | 154,90K |
| 2026-08-04 | $20,26 | +%0,85 | $19,87 | $20,28 | $19,55 | 181,70K |
| 2026-08-03 | $20,09 | +%0,15 | $20,24 | $20,26 | $19,85 | 175,80K |
| 2026-07-31 | $20,06 | -%2,62 | $20,38 | $20,38 | $19,43 | 198,10K |
| 2026-07-30 | $20,60 | +%2,39 | $20,38 | $20,62 | $19,83 | 153,00K |
| 2026-07-29 | $20,12 | -%1,52 | $20,67 | $20,75 | $19,92 | 185,70K |
| 2026-07-28 | $20,43 | +%0,89 | $20,59 | $20,89 | $20,33 | 165,00K |
| 2026-07-27 | $20,25 | -%3,80 | $20,90 | $20,98 | $20,20 | 197,70K |
| 2026-07-24 | $21,05 | -%1,59 | $21,37 | $21,37 | $20,82 | 148,60K |
| 2026-07-23 | $21,39 | -%2,11 | $22,00 | $22,31 | $21,08 | 314,30K |
| 2026-07-22 | $21,85 | +%1,35 | $21,66 | $22,44 | $21,66 | 303,10K |
| 2026-07-21 | $21,56 | +%5,53 | $20,37 | $21,69 | $20,37 | 279,70K |
| 2026-07-20 | $20,43 | -%1,73 | $20,64 | $20,74 | $20,35 | 159,80K |
| 2026-07-17 | $20,79 | +%0,14 | $20,87 | $21,29 | $20,58 | 206,90K |
| 2026-07-16 | $20,76 | +%0,24 | $20,74 | $21,46 | $20,72 | 258,30K |
| 2026-07-15 | $20,71 | -%1,52 | $21,02 | $21,09 | $20,46 | 213,90K |
| 2026-07-14 | $21,03 | +%0,48 | $21,07 | $21,34 | $20,86 | 348,50K |
| 2026-07-13 | $20,93 | +%3,21 | $20,40 | $21,28 | $20,40 | 296,40K |
| 2026-07-10 | $20,28 | +%1,60 | $19,96 | $20,64 | $19,96 | 205,90K |
| 2026-07-09 | $19,96 | -%2,54 | $20,28 | $20,28 | $19,39 | 238,90K |
| 2026-07-08 | $20,48 | -%2,34 | $21,19 | $21,38 | $20,47 | 200,60K |
| 2026-07-07 | $20,97 | +%4,33 | $20,35 | $21,01 | $20,24 | 207,10K |
| 2026-07-06 | $20,10 | -%0,94 | $20,11 | $20,26 | $19,87 | 200,30K |
| 2026-07-02 | $20,29 | +%2,22 | $20,10 | $20,46 | $19,84 | 287,60K |
| 2026-07-01 | $19,85 | -%0,15 | $19,65 | $20,41 | $19,45 | 189,30K |
| 2026-06-30 | $19,88 | +%0,76 | $19,92 | $20,08 | $19,40 | 284,10K |
| 2026-06-29 | $19,73 | -%2,66 | $20,08 | $20,40 | $19,53 | 370,10K |
| 2026-06-26 | $20,27 | +%2,12 | $19,67 | $20,29 | $19,60 | 779,30K |
| 2026-06-25 | $19,85 | +%0,40 | $19,68 | $19,86 | $19,24 | 184,20K |
| 2026-06-24 | $19,77 | +%2,17 | $19,12 | $19,94 | $19,12 | 260,70K |
| 2026-06-23 | $19,35 | -%0,67 | $19,43 | $19,63 | $19,21 | 360,10K |
| 2026-06-22 | $19,48 | -%1,91 | $19,75 | $19,78 | $18,88 | 224,40K |
| 2026-06-18 | $19,86 | -%4,47 | $20,62 | $20,76 | $19,56 | 336,00K |
| 2026-06-17 | $20,79 | -%2,39 | $21,32 | $21,57 | $20,74 | 187,40K |
| 2026-06-16 | $21,30 | -%4,61 | $22,29 | $22,41 | $20,91 | 203,30K |
| 2026-06-15 | $22,33 | -%2,10 | $22,14 | $22,60 | $22,00 | 188,20K |
| 2026-06-12 | $22,81 | +%6,14 | $21,50 | $22,88 | $21,40 | 183,50K |
| 2026-06-11 | $21,49 | +%0,28 | $21,73 | $21,99 | $21,38 | 215,40K |
| 2026-06-10 | $21,43 | -%0,33 | $21,70 | $21,77 | $21,35 | 182,40K |
| 2026-06-09 | $21,50 | +%0,61 | $21,63 | $21,80 | $21,02 | 209,20K |
| 2026-06-08 | $21,37 | -%0,51 | $21,45 | $21,59 | $21,04 | 217,60K |
| 2026-06-05 | $21,48 | -%2,63 | $22,07 | $22,07 | $21,22 | 151,40K |
| 2026-06-04 | $22,06 | -%0,45 | $22,18 | $22,21 | $21,75 | 178,10K |
| 2026-06-03 | $22,16 | -%2,16 | $22,56 | $22,82 | $22,02 | 151,50K |
| 2026-06-02 | $22,65 | +%1,62 | $22,38 | $22,79 | $22,22 | 133,20K |
| 2026-06-01 | $22,29 | -%0,67 | $22,65 | $22,75 | $22,18 | 136,70K |
| 2026-05-29 | $22,44 | -%2,69 | $22,92 | $22,94 | $22,28 | 186,60K |
| 2026-05-28 | $23,06 | +%1,77 | $22,97 | $23,13 | $22,84 | 215,40K |
| 2026-05-27 | $22,66 | +%0,49 | $22,40 | $22,83 | $22,30 | 214,00K |
| 2026-05-26 | $22,55 | +%1,30 | $22,20 | $22,72 | $22,08 | 199,00K |