We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| AdvanSix Inc | NYSE:ASIX | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.25 | 0.99% | 25.51 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 26.07 | 25.23 | 25.23 | 91,988 | 00:03:18 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 25.51 | 0.25 | 0.99% | 25.23 | 26.07 | 91,988 |
| 30 Apr 2024 | 25.26 | -0.99 | -3.77% | 25.23 | 26.07 | 119,688 |
| 29 Apr 2024 | 26.25 | 0.24 | 0.92% | 25.995 | 26.44 | 125,576 |
| 26 Apr 2024 | 26.01 | 0.11 | 0.42% | 25.89 | 26.32 | 78,919 |
| 25 Apr 2024 | 25.90 | -0.74 | -2.78% | 25.7601 | 26.52 | 85,460 |
| 24 Apr 2024 | 26.64 | -0.53 | -1.95% | 26.40 | 27.1589 | 90,034 |
| 23 Apr 2024 | 27.17 | 0.62 | 2.34% | 26.53 | 27.29 | 107,308 |
| 22 Apr 2024 | 26.55 | -0.57 | -2.10% | 26.40 | 26.90 | 129,195 |
| 19 Apr 2024 | 27.12 | 0.28 | 1.04% | 26.75 | 27.31 | 120,290 |
| 18 Apr 2024 | 26.84 | 0.15 | 0.56% | 26.67 | 27.28 | 92,149 |
| 17 Apr 2024 | 26.69 | -0.28 | -1.04% | 26.63 | 27.23 | 86,158 |
| 16 Apr 2024 | 26.97 | -0.07 | -0.26% | 26.58 | 27.32 | 186,531 |
| 15 Apr 2024 | 27.04 | -0.42 | -1.53% | 26.90 | 27.59 | 72,381 |
| 12 Apr 2024 | 27.46 | -0.51 | -1.82% | 27.29 | 27.87 | 73,848 |
| 11 Apr 2024 | 27.97 | -0.34 | -1.20% | 27.75 | 28.3914 | 119,392 |
| 10 Apr 2024 | 28.31 | -1.24 | -4.20% | 27.86 | 28.94 | 111,681 |
| 09 Apr 2024 | 29.55 | 1.56 | 5.57% | 27.93 | 29.58 | 113,151 |
| 08 Apr 2024 | 27.99 | -0.46 | -1.62% | 27.99 | 28.81 | 88,978 |
| 05 Apr 2024 | 28.45 | 0.75 | 2.71% | 27.47 | 28.52 | 289,584 |
| 04 Apr 2024 | 27.70 | -0.05 | -0.18% | 27.57 | 28.44 | 130,713 |
| 03 Apr 2024 | 27.75 | 0.31 | 1.13% | 27.2712 | 27.76 | 107,931 |
| 02 Apr 2024 | 27.44 | 0.24 | 0.88% | 26.91 | 27.93 | 229,278 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.84 | 27.1589 | 25.23 | 25.99 | 99,935 | -1.33 | -4.96% |
| 1 Month | 27.43 | 29.58 | 25.23 | 27.30 | 116,448 | -1.92 | -7.00% |
| 3 Months | 25.27 | 29.58 | 25.045 | 27.14 | 145,219 | 0.24 | 0.95% |
| 6 Months | 27.36 | 31.47 | 23.925 | 27.09 | 164,630 | -1.85 | -6.76% |
| 1 Year | 37.53 | 40.855 | 23.925 | 30.44 | 165,827 | -12.02 | -32.03% |
| 3 Years | 30.07 | 57.10 | 23.925 | 37.27 | 192,687 | -4.56 | -15.16% |
| 5 Years | 30.21 | 57.10 | 8.06 | 29.39 | 199,640 | -4.70 | -15.56% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
