Advansix Inc (NY: ASIX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	30.82	30.95	30.47	30.70	209,824	+0.15(+0.49%)
Sep 28, 2023	30.31	30.80	30.31	30.55	172,123	+0.33(+1.08%)
Sep 27, 2023	29.94	30.38	29.73	30.23	184,147	+0.57(+1.93%)
Sep 26, 2023	30.03	30.40	29.63	29.65	142,994	-0.68(-2.25%)
Sep 25, 2023	29.99	30.38	30.14	30.34	94,427	+0.11(+0.36%)
Sep 22, 2023	30.60	30.79	30.23	30.23	128,011	-0.30(-0.97%)
Sep 21, 2023	30.14	30.70	29.69	30.52	165,491	+0.07(+0.23%)
Sep 20, 2023	30.75	31.19	30.40	30.45	86,676	-0.10(-0.32%)
Sep 19, 2023	30.80	31.23	30.53	30.55	183,345	-0.22(-0.71%)
Sep 18, 2023	31.29	31.58	30.50	30.77	298,522	-0.33(-1.05%)
Sep 15, 2023	31.01	31.41	30.40	31.10	1,291,372	-0.14(-0.44%)
Sep 14, 2023	30.05	31.27	30.05	31.23	197,220	+1.51(+5.08%)
Sep 13, 2023	30.22	30.49	29.63	29.72	287,104	-0.33(-1.08%)
Sep 12, 2023	30.07	30.29	29.60	30.05	357,642	+0.01(+0.03%)
Sep 11, 2023	30.67	30.99	29.80	30.04	205,721	-0.31(-1.01%)
Sep 08, 2023	30.43	30.51	29.76	30.35	222,116	+0.04(+0.13%)
Sep 07, 2023	31.53	31.66	30.10	30.31	238,250	-1.42(-4.48%)
Sep 06, 2023	32.15	32.60	31.52	31.73	158,704	-0.29(-0.89%)
Sep 05, 2023	33.21	33.21	31.98	32.02	207,875	-1.45(-4.34%)
Sep 01, 2023	32.91	33.84	32.83	33.47	300,607	+0.79(+2.42%)
Aug 31, 2023	32.44	32.78	32.28	32.68	251,608	+0.27(+0.82%)
Aug 30, 2023	32.41	32.82	32.37	32.41	100,555	-0.19(-0.58%)
Aug 29, 2023	32.61	32.97	32.51	32.60	131,836	+0.03(+0.09%)
Aug 28, 2023	32.51	32.93	32.41	32.57	128,263	+0.13(+0.40%)
Aug 25, 2023	32.23	32.65	32.14	32.44	86,804	+0.37(+1.14%)
Aug 24, 2023	31.89	32.54	31.89	32.07	121,271	+0.02(+0.06%)
Aug 23, 2023	32.68	32.68	31.94	32.05	122,275	-0.64(-1.96%)
Aug 22, 2023	33.51	33.88	32.67	32.70	163,892	-0.69(-2.07%)
Aug 21, 2023	34.10	34.45	33.36	33.39	228,391	-0.78(-2.28%)
Aug 18, 2023	33.36	34.19	33.36	34.17	212,943	+0.48(+1.44%)
Aug 17, 2023	33.77	34.05	33.51	33.68	167,308	+0.11(+0.32%)
Aug 16, 2023	34.18	34.33	33.53	33.58	133,388	-0.70(-2.05%)
Aug 15, 2023	35.82	35.98	34.24	34.28	164,793	-1.96(-5.40%)
Aug 14, 2023	36.81	36.84	36.14	36.23	113,060	-0.88(-2.37%)
Aug 11, 2023	36.73	37.24	36.40	37.11	101,909	+0.24(+0.64%)
Aug 10, 2023	36.93	37.02	36.30	36.88	115,273	+0.21(+0.56%)
Aug 09, 2023	35.38	36.78	35.26	36.67	325,013	+1.29(+3.64%)
Aug 08, 2023	34.89	35.88	34.82	35.38	188,091	-0.23(-0.64%)
Aug 07, 2023	38.88	39.05	35.43	35.61	281,835	-3.46(-8.86%)
Aug 04, 2023	38.71	40.19	37.34	39.07	247,775	+0.33(+0.86%)
Aug 03, 2023	38.85	39.36	38.41	38.74	179,409	-0.36(-0.93%)
Aug 02, 2023	39.15	39.28	38.71	39.10	104,613	-0.51(-1.29%)
Aug 01, 2023	39.07	39.62	38.93	39.61	101,510	+0.16(+0.40%)
Jul 31, 2023	38.66	39.54	38.58	39.45	97,589	+0.82(+2.11%)
Jul 28, 2023	39.55	39.67	38.56	38.64	97,706	-0.62(-1.58%)
Jul 27, 2023	39.12	39.61	38.97	39.26	121,565	+0.30(+0.78%)
Jul 26, 2023	38.61	39.06	38.49	38.95	108,167	+0.34(+0.89%)
Jul 25, 2023	37.59	38.68	37.59	38.61	93,536	+0.92(+2.45%)
Jul 24, 2023	36.85	37.78	36.85	37.68	90,411	+0.67(+1.81%)
Jul 21, 2023	37.47	37.47	36.92	37.01	87,314	-0.36(-0.97%)
Jul 20, 2023	37.29	37.48	36.90	37.38	105,946	+0.34(+0.93%)
Jul 19, 2023	37.03	37.31	36.81	37.03	117,468	-0.17(-0.45%)
Jul 18, 2023	36.67	37.59	36.67	37.20	77,083	+0.35(+0.96%)
Jul 17, 2023	36.44	37.00	36.34	36.85	87,771	+0.10(+0.27%)
Jul 14, 2023	36.91	36.91	36.11	36.75	101,305	-0.42(-1.14%)
Jul 13, 2023	36.54	37.24	36.51	37.17	135,062	+0.65(+1.78%)
Jul 12, 2023	36.54	36.84	36.25	36.52	193,447	+0.78(+2.17%)
Jul 11, 2023	35.89	36.15	35.41	35.74	137,694	+0.08(+0.22%)
Jul 10, 2023	35.07	35.74	35.07	35.67	122,279	+0.34(+0.97%)
Jul 07, 2023	34.15	35.52	34.15	35.32	152,694	+1.20(+3.52%)
Jul 06, 2023	33.72	34.13	32.87	34.12	154,676	-0.18(-0.52%)
Jul 05, 2023	35.25	35.25	34.22	34.30	182,009	-1.08(-3.06%)