Australia markets closed

AdvanSix Inc. (ASIX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
26.84+0.15 (+0.56%)
At close: 04:00PM EDT
26.76 -0.08 (-0.30%)
Pre-market: 07:00AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202426.7727.2826.6726.8426.8492,100
17 Apr 202427.1427.2326.6326.6926.6986,200
16 Apr 202426.6727.3226.5826.9726.97186,700
15 Apr 202427.3527.5626.9027.0427.0472,400
12 Apr 202427.8127.8727.2927.4627.4673,800
11 Apr 202428.3128.3927.7527.9727.97119,400
10 Apr 202428.7828.9427.8628.3128.31111,700
09 Apr 202428.0429.5827.9329.5529.55114,000
08 Apr 202428.6428.6727.9827.9927.9989,000
05 Apr 202427.6028.5227.4728.4528.45289,600
04 Apr 202428.0428.4427.5727.7027.70130,700
03 Apr 202427.4327.7627.2727.7527.75107,900
02 Apr 202426.9827.9326.9127.4427.44229,300
01 Apr 202428.5328.8827.1027.2027.20154,000
28 Mar 202427.7128.6927.6728.6028.60222,400
27 Mar 202426.6327.5926.4627.5527.55103,100
26 Mar 202426.9326.9926.3526.3526.3559,500
25 Mar 202426.9227.0826.6726.6926.6974,300
22 Mar 202427.3027.3026.7426.7426.7460,800
21 Mar 202427.2827.4826.8027.1927.19141,600
20 Mar 202425.4527.2225.4527.0827.08142,600
19 Mar 202425.5425.9925.5425.6725.67136,400
18 Mar 202426.2626.2625.5925.6125.61134,500
15 Mar 202425.8926.7125.8926.2626.26268,200
14 Mar 202427.0127.0125.6225.9125.91146,500
13 Mar 202426.7627.3526.7627.2027.20122,900
12 Mar 202427.0927.1126.6926.7826.78162,300
11 Mar 202426.6527.1526.6527.0927.0978,100
08 Mar 202427.0227.4026.8226.8826.8893,100
07 Mar 202426.9227.3026.8926.9526.9585,400
06 Mar 202426.8926.8926.2826.5726.57173,900
05 Mar 202427.2727.3826.5026.5126.51116,400
04 Mar 202427.2927.8327.2827.5027.50141,700
01 Mar 202427.8027.9127.1727.2727.27103,300
01 Mar 20240.16 Dividend
29 Feb 202428.0228.0927.2927.9827.82169,700
28 Feb 202427.2527.6127.1027.5027.34224,700
27 Feb 202427.4227.8927.2327.5127.35191,900
26 Feb 202427.8427.8926.9527.1226.96268,400
23 Feb 202427.7228.1027.5228.0427.88195,500
22 Feb 202427.1328.1127.1127.8027.64187,500
21 Feb 202427.4428.1427.1127.2527.09248,000
20 Feb 202428.4028.8627.3527.6227.46393,400
16 Feb 202428.3329.2627.8228.9828.81241,600
15 Feb 202426.5227.7626.5227.4127.25188,300
14 Feb 202425.9026.3225.7326.2926.14127,000
13 Feb 202425.9526.1725.4625.8225.67200,300
12 Feb 202426.0027.2226.0026.8826.73140,200
09 Feb 202425.6426.0325.2926.0025.85132,600
08 Feb 202425.2725.6425.0525.6325.48126,700
07 Feb 202425.2725.4825.0925.3825.23108,800
06 Feb 202425.1625.5125.1125.2925.15165,500
05 Feb 202424.6225.2124.5425.1525.01225,400
02 Feb 202425.5825.5825.0625.1825.04232,900
01 Feb 202425.6326.1625.5026.0725.92157,100
31 Jan 202426.2426.3425.3325.3825.23242,100
30 Jan 202426.1526.4525.9626.3626.21133,400
29 Jan 202426.2326.5025.9726.3626.21134,200
26 Jan 202426.2826.3525.8326.3326.18123,400
25 Jan 202425.8926.1125.5025.9825.83262,200
24 Jan 202425.8826.2325.3725.6325.48183,500
23 Jan 202426.1526.5825.7325.7425.59125,100
22 Jan 202425.3225.9325.3225.7825.63133,600
19 Jan 202425.2325.4024.8025.2225.08149,000
18 Jan 202425.0825.2624.8225.1625.02101,400
17 Jan 202425.1125.3324.4024.9424.80135,500
16 Jan 202425.8526.0425.5525.6025.45118,500
12 Jan 202426.8927.0026.0026.0625.9182,200
11 Jan 202426.6526.6525.9326.3926.24159,700
10 Jan 202426.8226.8226.3526.7426.59125,500
09 Jan 202427.9927.9927.0127.0326.88113,600
08 Jan 202428.0628.4927.9628.4828.32143,700
05 Jan 202428.4328.8028.1628.2528.09182,600
04 Jan 202428.9428.9928.4228.6128.45119,600
03 Jan 202429.5029.5028.7228.8128.65128,300
02 Jan 202429.7030.5529.5529.7929.62290,000
29 Dec 202330.5330.6029.9429.9629.7998,400
28 Dec 202330.7331.0630.5030.6430.4690,200
27 Dec 202331.0831.1930.7430.8330.65101,300
26 Dec 202331.0931.3230.9231.1130.93104,200
22 Dec 202331.0031.4730.7530.9030.72118,100
21 Dec 202330.4530.8730.2230.7630.58119,600
20 Dec 202329.9631.0029.8530.1629.99175,300
19 Dec 202330.2930.7430.0030.2530.08187,600
18 Dec 202329.5830.6029.5229.9529.78380,300
15 Dec 202329.1629.8128.9729.3629.19932,900
14 Dec 202328.5029.2928.5029.0028.83249,200
13 Dec 202326.6428.1726.5027.8927.73301,500
12 Dec 202326.7826.8426.4126.7126.56195,100
11 Dec 202327.0127.0126.5326.6926.54131,400
08 Dec 202327.3027.7627.0327.1426.98120,500
07 Dec 202326.4927.3126.4927.3027.14133,100
06 Dec 202326.7127.2626.2826.3826.23171,700
05 Dec 202327.0327.0526.2826.3326.18167,500
04 Dec 202326.4627.3926.2827.2227.06147,500
01 Dec 202326.0226.8825.8826.6826.53193,700
30 Nov 202326.4326.6325.9726.1325.98161,800
29 Nov 202326.2126.5926.1126.4226.27148,000
28 Nov 202326.4026.4726.0026.0725.92130,700
27 Nov 202326.3226.6026.0826.4526.30137,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...