AdvanSix Inc (ASIX)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.85 | -9.28338762215 | 30.7 | 30.73 | 27.76 | 205097 | 28.6232544 | CS |
| 4 | -4.28 | -13.3208839091 | 32.13 | 32.96 | 27.76 | 136748 | 30.60946674 | CS |
| 12 | -2.52 | -8.29766216661 | 30.37 | 32.96 | 27.76 | 125169 | 30.31755926 | CS |
| 26 | 4.93 | 21.5095986038 | 22.92 | 32.96 | 20.86 | 134090 | 28.44606854 | CS |
| 52 | -3.24 | -10.4213573496 | 31.09 | 32.96 | 20.86 | 139727 | 27.2204709 | CS |
| 156 | -16.45 | -37.1331828442 | 44.3 | 57.1 | 20.86 | 172040 | 35.27292273 | CS |
| 260 | 7.45 | 36.5196078431 | 20.4 | 57.1 | 8.06 | 197104 | 29.72196374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 28.05 | -0.22 | -0.78 | 27.91 | 28.72 | 27.76 | 519613 |
| 1734651600 | 28.27 | -0.45 | -1.57 | 29.03 | 29.03 | 28.21 | 134106 |
| 1734565200 | 28.72 | -1.38 | -4.58 | 30.28 | 30.63 | 28.62 | 169684 |
| 1734478800 | 30.1 | -0.36 | -1.18 | 30.39 | 30.39 | 29.6 | 117616 |
| 1734392400 | 30.46 | -0.49 | -1.58 | 30.7 | 30.73 | 30.2389 | 84464 |
| 1734133200 | 30.95 | -0.21 | -0.67 | 30.71 | 30.96 | 30.47 | 87725 |
| 1734046800 | 31.16 | -0.25 | -0.80 | 31.37 | 31.54 | 31.02 | 86578 |
| 1733960400 | 31.41 | -0.13 | -0.41 | 31.24 | 31.845 | 31.15 | 151151 |
| 1733874000 | 31.54 | -0.1 | -0.32 | 31.805 | 31.805 | 31.08 | 90683 |
| 1733787600 | 31.64 | 0.16 | 0.51 | 31.845 | 32.729999 | 31.62 | 126980 |
| 1733528400 | 31.48 | -0.19 | -0.60 | 31.61 | 31.61 | 31.06 | 87103 |
| 1733442000 | 31.67 | -0.49 | -1.52 | 31.99 | 32.03 | 31.5801 | 92835 |
| 1733355600 | 32.159999 | -0.42 | -1.29 | 32.81 | 32.81 | 31.28 | 112470 |
| 1733269200 | 32.58 | -0.29 | -0.88 | 32.619999 | 32.747 | 32.14 | 104923 |
| 1733182800 | 32.869999 | 0.4 | 1.23 | 32.5 | 32.96 | 31.92 | 151307 |
| 1732917840 | 32.47 | 0.85 | 2.69 | 32.08 | 32.65 | 31.63 | 101918 |
| 1732750800 | 31.62 | -0.29 | -0.91 | 32.049999 | 32.424999 | 31.55 | 78731 |
| 1732664400 | 31.91 | -0.43 | -1.33 | 32.034999 | 32.479999 | 31.575 | 147272 |
| 1732578000 | 32.34 | 0.66 | 2.08 | 32.13 | 32.6281 | 31.94 | 153060 |
| 1732318800 | 31.68 | 0.55 | 1.77 | 31.18 | 31.88 | 30.94 | 151107 |
| 1732232400 | 31.13 | 1.22 | 4.08 | 30.04 | 31.26 | 29.9 | 159090 |
| 1732146000 | 29.91 | 0.82 | 2.82 | 29.58 | 29.95 | 28.88 | 143203 |
| 1732059600 | 29.09 | -0.62 | -2.09 | 29.255 | 29.255 | 28.83 | 81732 |
| 1731973200 | 29.71 | 0.06 | 0.20 | 29.64 | 29.87 | 29.4 | 90295 |
| 1731714000 | 29.65 | -0.12 | -0.40 | 29.925 | 30.19 | 29.33 | 85079 |
| 1731627600 | 29.77 | -0.54 | -1.78 | 30.35 | 30.37 | 29.39 | 93434 |
| 1731541200 | 30.31 | 0.24 | 0.80 | 30.29 | 30.69 | 30.11 | 106879 |
| 1731454800 | 30.07 | -1 | -3.22 | 30.8 | 31.1099 | 30.02 | 94879 |
| 1731368400 | 31.07 | 0.05 | 0.16 | 31.22 | 31.245 | 30.56 | 128129 |
| 1731109200 | 31.02 | -0.09 | -0.29 | 30.71 | 31.38 | 30.56 | 111557 |
| 1731022800 | 31.11 | -0.6 | -1.89 | 31.39 | 32 | 31 | 142408 |
| 1730936400 | 31.71 | 2.07 | 6.98 | 31.26 | 32 | 30.43 | 218488 |
| 1730850000 | 29.64 | -0.15 | -0.50 | 29.54 | 29.73 | 28.625 | 188337 |
| 1730763600 | 29.79 | 0.84 | 2.90 | 28.71 | 30.4675 | 28.71 | 186480 |
| 1730500800 | 28.95 | 0.58 | 2.04 | 30 | 31.43 | 28.505 | 239824 |
| 1730414400 | 28.37 | -0.15 | -0.53 | 28.29 | 28.79 | 28.28 | 122267 |
| 1730328000 | 28.52 | 0.16 | 0.56 | 28.385 | 29.27 | 28.345 | 121689 |
| 1730241600 | 28.36 | -0.65 | -2.24 | 28.605 | 28.9 | 28.2901 | 97050 |
| 1730155200 | 29.01 | 0.11 | 0.38 | 29 | 29.515 | 28.56 | 139209 |
| 1729896000 | 28.9 | -0.28 | -0.96 | 29.27 | 29.54 | 28.7 | 86532 |
| 1729809600 | 29.18 | 0.03 | 0.10 | 29.16 | 29.18 | 28.5707 | 151818 |
| 1729723200 | 29.15 | -0.1 | -0.34 | 29.05 | 29.33 | 28.92 | 83542 |
| 1729636800 | 29.25 | -0.04 | -0.14 | 29.17 | 29.4 | 28.8 | 70911 |
| 1729550400 | 29.29 | -0.8 | -2.66 | 30.18 | 30.18 | 29.29 | 96776 |
| 1729291200 | 30.09 | -0.53 | -1.73 | 30.62 | 30.79 | 30.06 | 59409 |
| 1729204800 | 30.62 | 0.2 | 0.66 | 30.18 | 30.68 | 29.9313 | 90050 |
| 1729118400 | 30.42 | 0.4 | 1.33 | 30.38 | 30.69 | 30.19 | 69067 |
| 1729032000 | 30.02 | -0.49 | -1.61 | 30.24 | 30.5 | 29.85 | 135142 |
| 1728945600 | 30.51 | -0.17 | -0.55 | 30.68 | 30.68 | 29.765 | 93471 |
| 1728686400 | 30.68 | 0.03 | 0.10 | 30.81 | 30.96 | 30.28 | 97412 |
| 1728600000 | 30.65 | -0.08 | -0.26 | 30.47 | 31.09 | 30.15 | 122092 |
| 1728513600 | 30.73 | 0.09 | 0.29 | 30.65 | 31.43 | 30.57 | 98785 |
| 1728427200 | 30.64 | -0.75 | -2.39 | 30.51 | 30.765 | 29.7 | 152004 |
| 1728340800 | 31.39 | -0.61 | -1.91 | 31.84 | 31.99 | 31.25 | 91578 |
| 1728081600 | 32 | 0.81 | 2.60 | 31.85 | 32.04 | 31.57 | 99642 |
| 1727995200 | 31.19 | 0.46 | 1.50 | 30.56 | 31.69 | 30.41 | 152536 |
| 1727908800 | 30.73 | 0.51 | 1.69 | 30.295 | 30.8 | 30.1 | 114256 |
| 1727822400 | 30.22 | -0.16 | -0.53 | 30.18 | 30.51 | 30.01 | 79830 |
| 1727735520 | 30.38 | -0.19 | -0.62 | 30.37 | 30.72 | 30.24 | 140748 |
| 1727476800 | 30.57 | 0.23 | 0.76 | 30.66 | 31.2 | 29.93 | 160484 |
| 1727390400 | 30.34 | 1.18 | 4.05 | 29.59 | 30.55 | 29.23 | 129876 |
| 1727304000 | 29.16 | -0.27 | -0.92 | 29.65 | 29.69 | 28.945 | 124449 |
| 1727217600 | 29.43 | 0.87 | 3.05 | 28.8 | 29.72 | 28.715 | 128154 |
| 1727131200 | 28.56 | 0.22 | 0.78 | 28.66 | 28.82 | 28.29 | 90110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
