AdvanSix

ASIX
🏛️ usa →
19.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.24 19.24 19.24 19.24 1.3K
09:34 19.24 19.24 19.24 19.24 1.0K
09:47 19.32 19.33 19.26 19.33 0.4K
09:48 19.33 19.33 19.33 19.33 0.2K
09:52 19.33 19.33 19.33 19.33 0.2K
09:57 19.33 19.33 19.33 19.33 0.2K
09:59 19.36 19.36 19.36 19.36 0.7K
10:00 19.38 19.38 19.38 19.38 0.3K
10:02 19.39 19.39 19.39 19.39 0.2K
10:03 19.34 19.34 19.34 19.34 0.3K
10:04 19.35 19.35 19.32 19.32 0.5K
10:09 19.39 19.43 19.39 19.43 1.1K
10:10 19.43 19.43 19.43 19.43 0.6K
10:11 19.40 19.40 19.40 19.40 0.5K
10:13 19.40 19.40 19.40 19.40 5.9K
10:16 19.39 19.39 19.39 19.39 1.3K
10:17 19.41 19.41 19.41 19.41 0.5K
10:23 19.42 19.48 19.42 19.48 1.7K
10:24 19.47 19.47 19.47 19.47 2.8K
10:31 19.44 19.44 19.44 19.44 0.1K
10:32 19.42 19.42 19.42 19.42 0.5K
10:36 19.33 19.33 19.33 19.33 1.4K
10:39 19.33 19.33 19.33 19.33 1.0K
10:40 19.33 19.33 19.33 19.33 0.9K
10:47 19.25 19.25 19.25 19.25 0.1K
10:49 19.25 19.25 19.25 19.25 0.4K
10:50 19.25 19.25 19.25 19.25 0.2K
10:51 19.26 19.26 19.26 19.26 1.0K
10:52 19.34 19.34 19.34 19.34 3.0K
10:56 19.34 19.34 19.34 19.34 0.3K
10:57 19.35 19.35 19.35 19.35 0.2K
10:59 19.34 19.34 19.34 19.34 0.1K
11:00 19.34 19.34 19.34 19.34 1.1K
11:07 19.33 19.33 19.33 19.33 0.6K
11:09 19.31 19.31 19.31 19.31 0.4K
11:12 19.33 19.33 19.33 19.33 0.9K
11:21 19.34 19.34 19.34 19.34 0.9K
11:22 19.32 19.32 19.32 19.32 0.6K
11:24 19.33 19.33 19.33 19.33 0.7K
11:25 19.33 19.33 19.33 19.33 0.3K
11:29 19.33 19.33 19.33 19.33 0.4K
11:31 19.33 19.33 19.33 19.33 0.3K
11:32 19.33 19.33 19.33 19.33 0.4K
11:33 19.34 19.34 19.34 19.34 1.2K
11:39 19.37 19.37 19.37 19.36 0.7K
11:42 19.39 19.41 19.39 19.41 0.8K
11:43 19.38 19.38 19.38 19.38 3.3K
11:59 19.38 19.38 19.38 19.38 0.1K
12:00 19.38 19.38 19.38 19.38 1.3K
12:08 19.38 19.38 19.38 19.38 0.2K
12:11 19.36 19.36 19.36 19.36 1.4K
12:21 19.35 19.35 19.35 19.35 0.5K
12:22 19.35 19.35 19.35 19.35 1.0K
12:23 19.33 19.33 19.33 19.33 0.2K
12:26 19.34 19.34 19.31 19.31 2.5K
12:27 19.32 19.32 19.32 19.32 1.6K
12:29 19.33 19.34 19.33 19.34 0.4K
12:30 19.35 19.35 19.35 19.35 1.3K
12:48 19.38 19.38 19.38 19.38 0.2K
12:49 19.40 19.40 19.40 19.40 0.8K
12:50 19.42 19.42 19.42 19.42 0.6K
12:53 19.42 19.42 19.42 19.42 0.4K
12:54 19.42 19.42 19.42 19.42 0.2K
12:55 19.44 19.44 19.44 19.44 3.2K
12:56 19.43 19.44 19.43 19.44 0.7K
12:57 19.43 19.43 19.43 19.43 1.5K
13:01 19.46 19.46 19.46 19.46 2.3K
13:14 19.44 19.44 19.42 19.42 0.2K
13:15 19.43 19.43 19.43 19.43 0.3K
13:19 19.42 19.42 19.42 19.42 1.3K
13:22 19.37 19.39 19.37 19.39 0.8K
13:23 19.42 19.42 19.42 19.42 1.4K
13:31 19.39 19.39 19.39 19.39 0.3K
13:32 19.42 19.42 19.42 19.42 0.2K
13:33 19.42 19.42 19.42 19.42 0.5K
13:34 19.42 19.42 19.42 19.42 0.2K
13:37 19.39 19.39 19.39 19.39 2.2K
13:51 19.41 19.41 19.41 19.41 0.3K
13:53 19.43 19.43 19.43 19.43 1.3K
14:12 19.44 19.47 19.44 19.47 1.2K
14:14 19.47 19.47 19.47 19.47 0.1K
14:15 19.47 19.47 19.47 19.47 0.4K
14:16 19.46 19.46 19.46 19.46 0.2K
14:17 19.56 19.56 19.56 19.56 4.9K
14:19 19.50 19.50 19.50 19.50 1.9K
14:30 19.56 19.56 19.56 19.56 1.7K
14:37 19.53 19.53 19.53 19.53 0.5K
14:41 19.55 19.55 19.55 19.55 2.4K
14:50 19.54 19.54 19.54 19.54 0.3K
14:51 19.55 19.55 19.55 19.55 0.7K
14:53 19.54 19.54 19.54 19.54 0.8K
14:55 19.56 19.56 19.56 19.56 0.6K
14:57 19.58 19.58 19.57 19.57 0.7K
14:58 19.54 19.54 19.54 19.54 1.2K
15:06 19.57 19.57 19.55 19.55 3.1K
15:10 19.51 19.51 19.51 19.51 0.9K
15:11 19.51 19.51 19.51 19.51 0.7K
15:12 19.51 19.51 19.51 19.51 0.1K
15:14 19.51 19.51 19.51 19.51 0.1K
15:15 19.51 19.51 19.51 19.51 0.6K
15:17 19.49 19.49 19.49 19.49 0.2K
15:18 19.50 19.50 19.50 19.50 1.4K
15:24 19.49 19.49 19.49 19.49 0.5K
15:25 19.47 19.47 19.47 19.47 0.2K
15:26 19.46 19.46 19.46 19.46 0.4K
15:28 19.45 19.45 19.45 19.45 0.3K
15:29 19.45 19.45 19.45 19.45 0.2K
15:31 19.42 19.42 19.42 19.42 1.1K
15:35 19.41 19.41 19.41 19.41 0.5K
15:39 19.42 19.45 19.42 19.45 2.8K
15:41 19.43 19.43 19.43 19.43 1.7K
15:44 19.45 19.45 19.45 19.45 2.2K
15:46 19.42 19.42 19.42 19.42 0.4K
15:47 19.43 19.43 19.43 19.43 1.3K
15:49 19.44 19.47 19.44 19.47 2.9K
15:50 19.47 19.47 19.47 19.47 1.4K
15:53 19.45 19.45 19.43 19.43 3.0K
15:54 19.44 19.44 19.44 19.44 1.4K
15:55 19.44 19.44 19.43 19.43 1.7K
15:56 19.44 19.45 19.44 19.44 2.1K
15:57 19.43 19.43 19.43 19.43 2.4K
15:58 19.45 19.46 19.45 19.46 2.4K
15:59 19.45 19.48 19.44 19.46 52.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.34 19.45 19.08 19.38 0.2M
2025-09-29 19.53 19.60 19.10 19.36 0.2M
2025-09-26 19.11 19.58 19.11 19.46 0.2M
2025-09-25 19.47 19.52 18.91 19.11 0.2M
2025-09-24 19.55 19.73 19.36 19.60 0.2M
2025-09-23 20.01 20.29 19.39 19.43 0.2M
2025-09-22 20.05 20.25 19.85 19.94 0.2M
2025-09-19 21.16 21.16 20.36 20.41 0.7M
2025-09-18 21.01 21.23 20.83 21.08 0.1M
2025-09-17 20.95 21.85 20.79 20.91 0.2M
2025-09-16 21.12 21.17 20.79 20.84 0.2M
2025-09-15 21.47 21.73 21.06 21.10 0.2M
2025-09-12 21.70 21.77 21.43 21.47 0.2M
2025-09-11 20.61 21.85 20.61 21.82 0.3M
2025-09-10 20.50 20.86 20.50 20.64 0.2M
2025-09-09 21.12 21.21 20.62 20.62 0.2M
2025-09-08 21.22 21.27 20.60 21.23 0.2M
2025-09-05 21.10 21.82 20.95 21.19 0.2M
2025-09-04 20.62 21.08 20.37 21.04 0.2M
2025-09-03 21.27 21.27 20.62 20.71 0.2M
2025-09-02 21.20 21.20 20.51 21.01 0.2M
2025-08-29 21.12 21.47 21.12 21.46 0.2M
2025-08-28 20.94 21.19 20.53 21.08 0.2M
2025-08-27 20.38 20.86 20.38 20.82 0.2M
2025-08-26 20.60 20.86 20.51 20.58 0.2M
2025-08-25 20.85 20.85 20.55 20.64 0.2M
2025-08-22 19.86 21.11 19.86 20.90 0.2M
2025-08-21 19.86 19.87 19.68 19.73 0.2M
2025-08-20 20.36 20.61 20.00 20.00 0.2M
2025-08-19 20.04 20.47 20.04 20.36 0.2M
2025-08-18 19.42 20.47 19.37 20.06 0.2M
2025-08-15 19.81 19.81 19.35 19.43 0.3M
2025-08-14 19.85 19.85 19.38 19.69 0.2M
2025-08-13 19.08 20.07 18.95 20.04 0.3M
2025-08-12 18.20 19.07 17.97 18.94 0.4M
2025-08-11 18.20 18.65 17.97 18.29 0.3M
2025-08-08 18.39 18.52 18.01 18.13 0.2M
2025-08-07 18.30 18.51 18.18 18.39 0.2M
2025-08-06 18.66 18.82 17.99 18.03 0.2M
2025-08-05 19.10 19.37 18.61 18.66 0.3M
2025-08-04 19.19 19.42 18.90 18.92 0.3M
2025-08-01 20.18 20.18 18.54 19.19 0.4M
2025-07-31 20.17 20.35 19.92 20.12 0.2M
2025-07-30 21.25 21.25 20.38 20.42 0.2M
2025-07-29 21.52 21.52 21.21 21.24 0.2M
2025-07-28 21.91 21.91 21.36 21.37 0.2M
2025-07-25 21.95 21.97 21.51 21.93 0.2M
2025-07-24 22.33 22.33 21.68 21.93 0.3M
2025-07-23 22.62 22.79 22.08 22.67 0.3M
2025-07-22 22.00 22.72 21.97 22.25 0.4M
2025-07-21 22.27 22.32 21.85 21.99 0.3M
2025-07-18 22.36 22.37 21.85 21.98 0.2M
2025-07-17 21.83 22.33 21.83 22.19 0.2M
2025-07-16 22.43 22.46 21.86 21.90 0.2M
2025-07-15 23.11 23.17 22.38 22.38 0.2M
2025-07-14 23.11 23.27 22.84 23.11 0.2M
2025-07-11 23.31 23.33 22.62 23.13 0.2M
2025-07-10 24.76 24.76 23.52 23.54 0.3M
2025-07-09 24.92 24.95 24.21 24.72 0.2M
2025-07-08 24.61 25.53 24.61 24.87 0.2M
2025-07-07 24.82 25.16 24.37 24.44 0.2M
2025-07-03 25.09 25.29 24.97 25.29 0.1M
2025-07-02 24.85 25.15 24.56 25.10 0.2M
2025-07-01 23.66 25.23 23.59 24.80 0.2M
2025-06-30 24.13 24.13 23.55 23.75 0.1M
2025-06-27 23.86 24.41 23.86 24.15 0.3M
2025-06-26 23.77 23.90 23.53 23.90 0.1M
2025-06-25 23.74 23.74 23.45 23.61 0.1M
2025-06-24 23.80 24.04 23.68 23.84 0.1M
2025-06-23 23.36 23.71 23.07 23.67 0.2M
2025-06-20 23.85 23.85 23.35 23.42 0.5M
2025-06-18 23.68 24.12 23.68 23.73 0.1M
2025-06-17 24.14 24.35 23.79 23.82 0.1M
2025-06-16 24.39 24.56 24.17 24.27 0.1M
2025-06-13 24.19 24.43 23.86 23.99 0.1M
2025-06-12 24.47 24.65 24.34 24.48 0.1M
2025-06-11 24.76 24.88 24.50 24.81 0.1M
2025-06-10 24.62 25.07 24.58 24.60 0.2M
2025-06-09 24.19 24.61 24.04 24.42 0.1M
2025-06-06 24.09 24.09 23.71 23.87 0.1M
2025-06-05 23.63 23.88 23.45 23.59 0.1M
2025-06-04 23.87 24.12 23.72 23.76 0.1M
2025-06-03 23.46 24.00 23.35 23.84 0.1M
2025-06-02 23.65 23.65 23.24 23.50 0.1M
2025-05-30 23.92 24.00 23.35 23.51 0.1M
2025-05-29 24.00 24.09 23.69 24.02 0.1M
2025-05-28 23.95 23.97 23.67 23.84 0.1M
2025-05-27 23.42 24.01 23.38 23.96 0.1M
2025-05-23 23.20 23.32 22.92 23.05 0.1M
2025-05-22 24.02 24.02 23.54 23.60 0.2M
2025-05-21 24.24 24.39 23.81 24.07 0.2M
2025-05-20 24.38 24.48 24.13 24.48 0.2M
2025-05-19 23.99 24.81 23.84 24.40 0.3M
2025-05-16 23.28 23.57 23.04 23.48 0.2M
2025-05-15 23.09 23.31 23.00 23.23 0.2M
2025-05-14 23.90 23.90 23.21 23.21 0.2M
2025-05-13 24.33 24.33 23.82 23.91 0.2M
2025-05-12 24.39 24.93 24.08 24.21 0.2M
2025-05-09 23.27 23.39 22.93 23.11 0.1M
2025-05-08 23.08 23.31 22.51 23.27 0.3M
2025-05-07 22.80 23.29 22.48 22.77 0.3M
2025-05-06 22.38 23.05 22.17 22.67 0.5M
2025-05-05 22.16 22.93 21.91 22.59 0.3M
2025-05-02 23.18 24.31 22.50 22.74 0.6M
2025-05-01 21.34 21.67 21.20 21.30 0.2M
2025-04-30 21.12 21.48 20.53 21.42 0.2M
2025-04-29 20.87 21.56 20.87 21.45 0.2M
2025-04-28 21.10 21.44 20.69 21.01 0.3M
2025-04-25 20.95 21.18 20.76 21.10 0.2M
2025-04-24 20.61 21.35 20.31 21.25 0.1M
2025-04-23 21.51 21.90 20.54 20.70 0.2M
2025-04-22 20.38 21.04 20.32 20.98 0.2M
2025-04-21 19.75 20.08 19.54 20.03 0.2M
2025-04-17 19.71 20.48 19.69 19.95 0.2M
2025-04-16 19.96 20.27 19.66 19.94 0.2M
2025-04-15 20.39 20.68 20.15 20.27 0.2M
2025-04-14 20.88 20.88 20.11 20.55 0.2M
2025-04-11 19.93 20.69 19.67 20.49 0.2M
2025-04-10 20.50 20.50 19.67 20.13 0.2M
2025-04-09 18.64 21.53 18.49 21.11 0.3M
2025-04-08 19.96 20.14 18.44 18.69 0.3M
2025-04-07 19.40 20.85 18.71 19.21 0.4M
2025-04-04 19.85 20.40 19.21 20.36 0.4M
2025-04-03 21.50 21.56 20.73 20.77 0.2M
2025-04-02 22.14 22.55 22.05 22.54 0.2M
2025-04-01 22.24 22.51 21.89 22.43 0.1M
2025-03-31 22.34 22.81 22.18 22.65 0.1M
2025-03-28 22.95 22.95 22.35 22.57 0.2M
2025-03-27 22.72 23.16 22.51 23.06 0.1M
2025-03-26 22.68 22.87 22.45 22.83 0.1M
2025-03-25 22.96 23.07 22.57 22.62 0.2M
2025-03-24 23.41 23.41 22.86 23.06 0.1M
2025-03-21 22.93 23.12 22.48 23.01 0.4M
2025-03-20 23.28 23.68 23.21 23.31 0.1M
2025-03-19 23.50 23.73 23.10 23.59 0.2M
2025-03-18 23.80 24.17 23.01 23.47 0.2M
2025-03-17 23.88 24.41 23.78 24.10 0.1M
2025-03-14 23.78 24.13 23.62 24.05 0.1M
2025-03-13 23.61 24.19 23.21 23.56 0.1M
2025-03-12 24.52 24.52 23.60 23.73 0.2M
2025-03-11 24.84 25.07 24.21 24.46 0.2M
2025-03-10 25.85 26.01 24.47 24.84 0.2M
2025-03-07 26.71 26.85 26.15 26.28 0.1M
2025-03-06 26.29 27.00 26.29 26.71 0.1M
2025-03-05 25.97 26.70 25.89 26.46 0.2M
2025-03-04 26.50 26.55 25.70 25.82 0.2M
2025-03-03 27.75 28.46 26.75 26.82 0.2M
2025-02-28 27.71 28.00 27.49 27.92 0.2M
2025-02-27 28.20 28.69 27.36 27.67 0.3M
2025-02-26 28.80 28.93 28.32 28.55 0.1M
2025-02-25 28.78 29.39 28.69 28.87 0.2M
2025-02-24 30.05 30.38 28.55 28.70 0.3M
2025-02-21 29.83 31.03 28.18 29.77 0.2M
2025-02-20 30.23 30.85 29.24 29.31 0.1M
2025-02-19 29.95 30.54 29.73 30.23 0.1M
2025-02-18 29.74 30.62 29.74 30.42 0.1M
2025-02-14 30.05 30.42 29.59 29.69 0.1M
2025-02-13 29.91 29.91 29.48 29.73 0.1M
2025-02-12 29.63 29.86 29.33 29.65 0.1M
2025-02-11 29.61 30.22 29.53 30.04 0.1M
2025-02-10 30.07 30.07 29.32 29.45 0.1M
2025-02-07 30.29 30.29 29.24 29.31 0.1M
2025-02-06 30.65 30.98 30.06 30.29 0.1M
2025-02-05 30.79 30.79 30.26 30.39 0.1M
2025-02-04 30.41 31.10 30.32 31.00 0.1M
2025-02-03 30.71 30.79 29.65 30.54 0.2M
2025-01-31 31.00 31.57 30.82 31.28 0.2M
2025-01-30 31.93 32.27 30.86 31.19 0.1M
2025-01-29 31.66 32.08 31.57 31.87 0.1M
2025-01-28 32.12 32.44 31.74 31.83 0.1M
2025-01-27 31.99 32.58 31.82 32.31 0.1M
2025-01-24 31.70 31.81 31.26 31.63 0.1M
2025-01-23 30.94 31.79 30.86 31.76 0.1M
2025-01-22 31.60 31.99 30.95 31.10 0.1M
2025-01-21 31.81 32.34 31.50 31.91 0.1M
2025-01-17 31.26 31.67 31.09 31.58 0.1M
2025-01-16 30.84 31.09 30.44 30.86 0.1M
2025-01-15 30.86 30.86 30.17 30.71 0.1M
2025-01-14 29.15 30.08 29.12 30.04 0.2M
2025-01-13 26.61 29.19 26.61 28.98 0.3M
2025-01-10 27.08 27.08 26.16 26.50 0.1M
2025-01-08 27.20 27.31 26.65 27.21 0.1M
2025-01-07 27.88 28.39 27.28 27.47 0.2M
2025-01-06 27.87 28.46 27.84 27.96 0.1M
2025-01-03 27.92 28.00 27.28 27.60 0.1M
2025-01-02 28.61 29.05 27.53 27.65 0.1M