AdvanSix Inc Historical Data - 960 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
AdvanSix Inc (960)
AdvanSix Inc (960) Historical

AdvanSix Inc (960)

30.60

0.00

( 0.00% )

Updated: 18:33:49

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.8	10.071942446	27.8	29.8	27.6	93	27.80216216	DE
4	4.2	15.9090909091	26.4	29.8	26.4	161	28.124	DE
12	6.2	25.4098360656	24.4	29.8	24.2	168	27.10345856	DE
26	8.6	39.0909090909	22	29.8	19.5	151	25.73976078	DE
52	3	10.8695652174	27.6	29.8	19.5	145	25.37113152	DE
156	0.2	0.657894736842	30.4	31.6	19.5	139	25.27558302	DE
260	0.2	0.657894736842	30.4	31.6	19.5	139	25.27558302	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	29.8	1.6	5.67	29.8	29.8	29.8	1
1732224420	28.2	0.6	2.17	28.2	28.2	28.2	1
1732138020	27.6	-0.2	-0.72	27.6	27.6	27.6	8
1732051620	27.8	-0.8	-2.80	27.8	27.8	27.8	360
1731965220	28.6	0	0.00	28.6	28.6	28.6	0
1731706020	28.6	0	0.00	28.6	28.6	28.6	0
1731619620	28.6	0	0.00	28.6	28.6	28.6	0
1731533220	28.6	0	0.00	28.6	28.6	28.6	0
1731446820	28.6	0	0.00	28.6	28.6	28.6	0
1731360420	28.6	-1.2	-4.03	28.6	28.6	28.6	30
1731101160	29.8	0	0.00	29.8	29.8	29.8	0
1731014760	29.8	0.2	0.68	29.8	29.8	29.8	230
1730928360	29.6	3	11.28	29.8	29.8	29.6	215
1730841960	26.6	0	0.00	26.6	26.6	26.6	0
1730755560	26.6	-0.8	-2.92	26.6	26.6	26.6	200
1730496360	27.4	0.4	1.48	26.4	27.4	26.4	405
1730406360	27	0	0.00	27	27	27	0
1730319960	27	0	0.00	27	27	27	0
1730233560	27	0	0.00	27	27	27	0
1730147160	27	0	0.00	27	27	27	0
1729887960	27	0	0.00	27	27	27	0
1729801560	27	0	0.00	27	27	27	0
1729715160	27	0.6	2.27	27	27	27	24
1729628760	26.4	-1.6	-5.71	27	27	26.4	77
1729542360	28	0	0.00	28	28	28	0
1729283160	28	0	0.00	28	28	28	0
1729196760	28	0	0.00	28	28	28	0
1729110360	28	-0.2	-0.71	28	28	28	301
1729023960	28.2	0	0.00	28.2	28.2	28.2	0
1728937560	28.2	0	0.00	28.2	28.2	28.2	0
1728678360	28.2	0	0.00	28.2	28.2	28.2	0
1728591960	28.2	0	0.00	28.2	28.2	28.2	0
1728505560	28.2	0	0.00	28.2	28.2	28.2	0
1728419160	28.2	-0.8	-2.76	28.2	28.2	28.2	354
1728332760	29	0	0.00	29	29	29	0
1728073560	29	2.6	9.85	29	29	29	20
1727987160	26.4	0	0.00	26.4	26.4	26.4	0
1727900760	26.4	0	0.00	26.4	26.4	26.4	0
1727814360	26.4	0	0.00	26.4	26.4	26.4	0
1727727960	26.4	0	0.00	26.4	26.4	26.4	0
1727468760	26.4	0	0.00	26.4	26.4	26.4	0
1727382360	26.4	0	0.00	26.4	26.4	26.4	0
1727295960	26.4	0	0.00	26.4	26.4	26.4	0
1727209560	26.4	0.4	1.54	26.4	26.4	26.4	50
1727123220	26	0	0.00	26	26	26	0
1726864020	26	0.4	1.56	26	26	26	220
1726777620	25.6	0	0.00	25.6	25.6	25.6	0
1726691220	25.6	0.6	2.40	25.6	25.6	25.6	164
1726604820	25	0	0.00	25	25	25	0
1726518420	25	0.8	3.31	24.4	25	24.4	524
1726259160	24.2	0	0.00	24.2	24.2	24.2	0
1726172760	24.2	-0.2	-0.82	24.8	24.8	24.2	164
1726086360	24.4	-2.2	-8.27	24.4	24.4	24.4	6
1725951600	26.6	0	0.00	26.6	26.6	26.6	0
1725865200	26.6	0	0.00	26.6	26.6	26.6	0
1725606000	26.6	0	0.00	26.6	26.6	26.6	0
1725519600	26.6	0	0.00	26.6	26.6	26.6	0
1725433200	26.6	0	0.00	26.6	26.6	26.6	0
1725346800	26.6	0	0.00	26.6	26.6	26.6	0
1725260400	26.6	0	0.00	26.6	26.6	26.6	0
1725001200	26.6	0	0.00	26.6	26.6	26.6	0
1724914800	26.6	0	0.00	26.6	26.6	26.6	0
1724828400	26.6	0	0.00	26.6	26.6	26.6	0
1724742000	26.6	0	0.00	26.6	26.6	26.6	0
1724655600	26.6	0	0.00	26.6	26.6	26.6	0

Vontobel Financial Produ...

Advanced Micro Devices

Delayed Upgrade Clock

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