AdvanSix Inc. (960.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1 |
| May 02, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Apr 30, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1 |
| Apr 29, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Apr 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 25, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Apr 24, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Apr 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Apr 22, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Apr 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 17, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Apr 16, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Apr 15, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Apr 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 11, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 10, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 09, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 08, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
| Apr 05, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | - |
| Apr 04, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Apr 03, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 28, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Mar 27, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 26, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Mar 25, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Mar 22, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Mar 21, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Mar 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 19, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 18, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 15, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Mar 14, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Mar 13, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Mar 12, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Mar 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Mar 08, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Mar 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 06, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 04, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Mar 01, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Mar 01, 2024 | 0.16 Dividend | |||||
| Feb 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | - |
| Feb 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 4 |
| Feb 27, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | - |
| Feb 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | - |
| Feb 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | - |
| Feb 22, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | - |
| Feb 21, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | - |
| Feb 20, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.23 | - |
| Feb 19, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | - |
| Feb 16, 2024 | 25.20 | 26.00 | 25.20 | 26.00 | 25.83 | 60 |
| Feb 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | - |
| Feb 14, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - |
| Feb 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | 8 |
| Feb 12, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - |
| Feb 09, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | - |
| Feb 08, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | - |
| Feb 07, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | - |
| Feb 06, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | - |
| Feb 05, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | - |
| Feb 02, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - |
| Feb 01, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | - |
| Jan 31, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | - |
| Jan 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | - |
| Jan 29, 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 24.44 | 250 |
| Jan 26, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | - |
| Jan 25, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | - |
| Jan 24, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | - |
| Jan 23, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | - |
| Jan 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.65 | - |
| Jan 19, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.65 | - |
| Jan 18, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - |
| Jan 17, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.05 | - |
| Jan 16, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.25 | - |
| Jan 15, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - |
| Jan 12, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - |
| Jan 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | - |
| Jan 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.24 | - |
| Jan 09, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | - |
| Jan 08, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | - |
| Jan 05, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.63 | - |
| Jan 04, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.83 | - |
| Jan 03, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.63 | - |
| Jan 02, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.63 | - |
| Dec 29, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | - |
| Dec 28, 2023 | 27.40 | 27.40 | 27.40 | 27.40 | 27.22 | - |
| Dec 27, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.62 | 18 |
| Dec 22, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.42 | - |
| Dec 21, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - |
| Dec 20, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - |
| Dec 19, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | - |
| Dec 18, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | - |
| Dec 15, 2023 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | - |
| Dec 14, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | - |
| Dec 13, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.24 | - |
| Dec 12, 2023 | 24.40 | 24.40 | 24.40 | 24.40 | 24.24 | - |
| Dec 11, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.