Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	31.37	32.22	30.67	32.19	305,566	+0.05(+0.15%)
Jun 29, 2022	32.31	32.31	31.06	32.14	231,182	-0.18(-0.57%)
Jun 28, 2022	33.83	34.43	32.16	32.32	177,015	-1.01(-3.03%)
Jun 27, 2022	33.55	33.94	32.53	33.34	212,703	-0.25(-0.75%)
Jun 24, 2022	30.52	33.61	30.05	33.59	782,144	+3.37(+11.15%)
Jun 23, 2022	32.31	32.77	29.71	30.22	662,174	-2.26(-6.96%)
Jun 22, 2022	32.08	33.02	31.49	32.48	198,647	-0.42(-1.29%)
Jun 21, 2022	33.28	34.11	32.79	32.90	187,459	+0.38(+1.15%)
Jun 17, 2022	33.97	33.98	32.33	32.53	372,210	-0.95(-2.85%)
Jun 16, 2022	35.62	35.72	33.13	33.48	356,095	-3.27(-8.91%)
Jun 15, 2022	38.86	38.86	35.62	36.75	251,537	-1.87(-4.84%)
Jun 14, 2022	37.38	38.96	36.79	38.62	325,136	+1.19(+3.19%)
Jun 13, 2022	38.58	38.76	36.94	37.43	351,041	-2.48(-6.22%)
Jun 10, 2022	41.68	42.14	39.57	39.91	202,796	-3.07(-7.14%)
Jun 09, 2022	44.21	44.24	42.94	42.98	110,117	-1.48(-3.33%)
Jun 08, 2022	45.29	45.54	44.28	44.46	123,299	-1.35(-2.94%)
Jun 07, 2022	44.55	45.86	44.49	45.81	163,382	+0.97(+2.17%)
Jun 06, 2022	44.83	45.02	43.56	44.84	182,535	+0.50(+1.13%)
Jun 03, 2022	44.97	45.26	43.86	44.34	107,492	-1.10(-2.42%)
Jun 02, 2022	45.06	45.98	44.72	45.44	428,295	+0.56(+1.24%)
Jun 01, 2022	44.78	45.12	44.12	44.88	145,106	+0.28(+0.63%)
May 31, 2022	44.85	45.17	43.78	44.60	141,449	-0.39(-0.86%)
May 27, 2022	44.21	45.17	43.91	44.98	108,243	+1.23(+2.82%)
May 26, 2022	43.11	44.05	42.87	43.75	152,283	+0.89(+2.07%)
May 25, 2022	41.41	43.17	41.41	42.86	133,423	+0.90(+2.13%)
May 24, 2022	42.55	43.01	40.98	41.97	183,866	-1.22(-2.83%)
May 23, 2022	42.68	43.90	42.20	43.19	227,563	+0.98(+2.33%)
May 20, 2022	44.20	44.64	41.41	42.21	201,610	-1.50(-3.44%)
May 19, 2022	43.74	45.00	42.42	43.71	214,414	-0.52(-1.18%)
May 18, 2022	45.60	46.60	43.86	44.23	345,233	-1.20(-2.65%)
May 17, 2022	45.46	46.08	44.76	45.44	287,167	+0.72(+1.61%)
May 16, 2022	44.52	45.38	43.61	44.71	172,391	+0.19(+0.42%)
May 13, 2022	43.25	44.98	43.25	44.53	232,343	+2.26(+5.34%)
May 12, 2022	42.66	43.30	41.11	42.27	245,269	-1.06(-2.44%)
May 11, 2022	43.41	45.27	43.05	43.33	318,884	-0.12(-0.27%)
May 10, 2022	44.27	44.91	42.10	43.44	190,981	-0.04(-0.09%)
May 09, 2022	44.07	45.04	43.09	43.48	231,028	-1.14(-2.56%)
May 06, 2022	45.17	47.00	43.69	44.62	252,566	-0.60(-1.34%)
May 05, 2022	46.28	47.79	44.00	45.23	244,993	-1.03(-2.22%)
May 04, 2022	45.49	46.71	44.40	46.25	198,725	+1.29(+2.86%)
May 03, 2022	43.82	45.23	43.20	44.97	158,342	+1.40(+3.22%)
May 02, 2022	42.48	44.01	42.36	43.57	186,635	+0.81(+1.89%)
Apr 29, 2022	43.78	44.56	42.59	42.76	191,220	-1.18(-2.69%)
Apr 28, 2022	44.10	44.16	42.61	43.94	134,621	+0.64(+1.49%)
Apr 27, 2022	44.32	44.32	43.03	43.30	171,015	-0.46(-1.05%)
Apr 26, 2022	45.15	45.93	43.72	43.76	181,810	-1.56(-3.43%)
Apr 25, 2022	45.30	45.64	43.39	45.31	222,606	-0.84(-1.83%)
Apr 22, 2022	47.51	48.22	45.39	46.16	170,502	-1.73(-3.61%)
Apr 21, 2022	51.18	51.35	47.40	47.89	176,171	-3.03(-5.96%)
Apr 20, 2022	51.45	52.31	50.58	50.92	157,516	-0.42(-0.82%)
Apr 19, 2022	50.02	51.55	50.00	51.34	245,086	+0.99(+1.96%)
Apr 18, 2022	48.53	50.92	48.53	50.35	220,516	+1.77(+3.64%)
Apr 14, 2022	48.84	49.57	48.00	48.59	159,127	-0.17(-0.35%)
Apr 13, 2022	48.59	49.22	46.72	48.76	232,332	+0.56(+1.16%)
Apr 12, 2022	47.76	49.12	47.66	48.20	247,653	+1.09(+2.32%)
Apr 11, 2022	46.93	47.99	46.29	47.11	320,914	+0.04(+0.08%)
Apr 08, 2022	46.80	47.65	46.33	47.07	220,257	+0.61(+1.32%)
Apr 07, 2022	46.88	47.44	45.51	46.45	134,750	-0.13(-0.29%)
Apr 06, 2022	47.98	48.00	46.08	46.59	302,527	-1.52(-3.15%)
Apr 05, 2022	50.42	51.12	48.09	48.11	322,147	-2.22(-4.41%)
Apr 04, 2022	49.60	50.71	48.58	50.32	279,851	+1.11(+2.26%)