AdvanSix Inc Historical Data - 960 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

AdvanSix Inc (960)

29.80

1.40

(4.93%)

Closed November 22 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	7.19424460432	27.8	28.2	27.6	184	27.79565217	DE
4	3.4	12.8787878788	26.4	29.8	26.4	207	28.12279006	DE
12	5.4	22.131147541	24.4	29.8	24.2	186	27.10232697	DE
26	7.8	35.4545454545	22	29.8	19.5	160	25.73856062	DE
52	5.4	22.131147541	24.4	29.8	19.5	147	25.37023091	DE
156	-0.6	-1.97368421053	30.4	31.6	19.5	142	25.27488523	DE
260	-0.6	-1.97368421053	30.4	31.6	19.5	142	25.27488523	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1724396400	26.6	0	0.00	26.6	26.6	26.6	0
1724310000	26.6	0	0.00	26.6	26.6	26.6	0

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