AdvanSix

ASIX
🏛️ usa →
20.58
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.81 31.81 31.33 31.33 2.2K
09:32 31.33 31.33 31.33 31.33 0.0K
09:33 31.33 31.33 31.33 31.33 0.0K
09:34 31.33 31.33 31.33 31.33 0.0K
09:35 31.33 31.33 31.33 31.33 0.0K
09:36 31.77 31.77 31.77 31.77 3.0K
09:37 31.77 31.77 31.77 31.77 0.2K
09:38 31.77 31.77 31.77 31.77 0.1K
09:39 31.73 31.73 31.73 31.73 0.4K
09:40 31.73 31.73 31.73 31.73 0.0K
09:41 31.74 31.74 31.74 31.74 0.6K
09:42 31.55 31.76 31.55 31.73 2.0K
09:43 31.73 31.73 31.73 31.73 0.1K
09:44 31.70 31.70 31.70 31.70 0.1K
09:45 31.70 31.70 31.70 31.70 0.1K
09:46 31.70 31.76 31.70 31.76 0.7K
09:47 31.77 31.77 31.77 31.77 0.1K
09:48 31.77 31.77 31.77 31.77 0.0K
09:49 31.75 31.75 31.75 31.75 0.2K
09:50 31.75 31.75 31.75 31.75 0.5K
09:51 31.58 31.58 31.58 31.58 1.1K
09:52 31.58 31.70 31.58 31.70 1.1K
09:53 31.70 31.82 31.70 31.82 0.7K
09:54 31.73 31.73 31.73 31.73 0.2K
09:55 31.73 31.73 31.73 31.73 0.0K
09:56 31.73 31.73 31.73 31.73 0.0K
09:57 31.73 31.93 31.73 31.83 0.4K
09:58 31.85 31.85 31.85 31.85 0.2K
09:59 31.85 31.85 31.85 31.85 0.0K
10:00 31.85 31.85 31.85 31.85 0.0K
10:01 31.85 31.85 31.85 31.85 0.0K
10:02 31.85 31.85 31.84 31.84 0.4K
10:03 31.84 31.84 31.84 31.84 0.0K
10:04 31.84 31.84 31.84 31.84 0.0K
10:05 31.84 31.84 31.84 31.84 0.0K
10:06 31.84 31.85 31.84 31.85 0.5K
10:07 31.85 31.91 31.85 31.91 1.6K
10:08 31.91 31.91 31.91 31.91 0.0K
10:09 31.99 31.99 31.95 31.95 1.1K
10:10 31.95 31.95 31.95 31.95 0.0K
10:11 31.95 32.05 31.95 32.05 0.5K
10:12 32.05 32.08 32.05 32.08 0.7K
10:13 32.08 32.18 32.08 32.18 0.2K
10:14 32.18 32.18 32.18 32.18 0.0K
10:15 32.18 32.18 32.18 32.18 0.0K
10:16 32.18 32.18 32.16 32.16 0.4K
10:17 32.16 32.16 32.16 32.16 0.1K
10:18 32.27 32.27 32.17 32.17 0.2K
10:19 32.17 32.17 32.17 32.17 0.2K
10:20 32.17 32.17 32.17 32.17 0.0K
10:21 32.17 32.17 32.17 32.17 0.1K
10:22 32.17 32.17 32.17 32.17 0.1K
10:23 32.17 32.17 32.17 32.17 0.0K
10:24 32.17 32.17 32.17 32.17 0.0K
10:25 32.17 32.17 32.17 32.17 0.0K
10:26 32.17 32.17 32.17 32.17 0.0K
10:27 32.17 32.17 32.17 32.17 0.0K
10:28 32.17 32.17 32.17 32.17 0.0K
10:29 32.17 32.17 32.17 32.17 0.0K
10:30 32.17 32.17 32.17 32.17 0.0K
10:31 32.16 32.20 32.16 32.20 1.2K
10:32 32.20 32.20 32.20 32.20 0.0K
10:33 32.20 32.20 32.20 32.20 0.0K
10:34 32.20 32.20 32.20 32.20 0.0K
10:35 32.20 32.21 32.20 32.21 0.1K
10:36 32.21 32.21 32.21 32.21 0.0K
10:37 32.21 32.21 32.21 32.21 0.0K
10:38 32.21 32.21 32.16 32.16 0.9K
10:39 32.16 32.16 32.15 32.15 0.2K
10:40 32.15 32.15 32.15 32.15 0.0K
10:41 32.15 32.15 32.15 32.15 0.0K
10:42 32.15 32.21 32.15 32.21 0.5K
10:43 32.21 32.21 32.21 32.21 0.0K
10:44 32.21 32.21 32.17 32.17 0.5K
10:45 32.17 32.17 32.17 32.17 0.0K
10:46 32.17 32.17 32.17 32.17 0.2K
10:47 32.17 32.17 32.17 32.17 0.0K
10:48 32.17 32.17 32.17 32.17 0.1K
10:49 32.17 32.17 32.17 32.17 0.0K
10:50 32.17 32.17 32.17 32.17 0.0K
10:51 32.17 32.17 32.17 32.17 0.1K
10:52 32.17 32.17 32.00 32.00 0.5K
10:53 32.00 32.00 32.00 32.00 0.1K
10:54 32.00 32.00 32.00 32.00 0.2K
10:55 32.00 32.00 32.00 32.00 0.3K
10:56 32.00 32.00 32.00 32.00 0.0K
10:57 32.00 32.00 32.00 32.00 0.7K
10:58 32.00 32.00 32.00 32.00 0.0K
10:59 32.08 32.08 32.08 32.08 0.6K
11:00 32.08 32.14 32.08 32.12 1.4K
11:01 32.12 32.12 32.12 32.12 0.0K
11:02 32.07 32.07 32.07 32.07 0.1K
11:03 32.07 32.07 32.07 32.07 0.0K
11:04 32.07 32.12 32.07 32.12 0.1K
11:05 32.12 32.12 32.12 32.12 0.0K
11:06 32.12 32.12 32.12 32.12 0.1K
11:07 32.12 32.12 32.12 32.12 0.1K
11:08 32.12 32.12 32.12 32.12 0.0K
11:09 32.12 32.15 32.11 32.11 0.3K
11:10 32.11 32.11 32.11 32.11 0.0K
11:11 32.11 32.11 32.11 32.11 0.1K
11:12 32.11 32.20 32.11 32.20 3.0K
11:13 32.20 32.20 32.20 32.20 0.0K
11:14 32.20 32.20 32.20 32.20 0.0K
11:15 32.20 32.20 32.20 32.20 0.4K
11:16 32.20 32.20 32.20 32.20 0.0K
11:17 32.20 32.20 32.20 32.20 0.0K
11:18 32.17 32.17 32.17 32.17 0.4K
11:19 32.17 32.17 32.17 32.17 0.2K
11:20 32.17 32.17 32.17 32.17 0.0K
11:21 32.17 32.17 32.17 32.17 0.1K
11:22 32.17 32.17 32.17 32.17 0.1K
11:23 32.17 32.17 32.17 32.17 0.0K
11:24 32.17 32.17 32.17 32.17 0.1K
11:25 32.17 32.17 32.17 32.17 0.1K
11:26 32.17 32.17 32.17 32.17 0.1K
11:27 32.17 32.24 32.17 32.24 0.3K
11:28 32.24 32.24 32.24 32.24 0.0K
11:29 32.23 32.23 32.23 32.23 0.1K
11:30 32.23 32.23 32.23 32.23 0.0K
11:31 32.23 32.23 32.23 32.23 0.0K
11:32 32.23 32.23 32.23 32.23 0.0K
11:33 32.23 32.23 32.23 32.23 0.0K
11:34 32.23 32.23 32.23 32.23 0.0K
11:35 32.23 32.24 32.23 32.23 0.3K
11:36 32.23 32.23 32.23 32.23 0.0K
11:37 32.23 32.23 32.23 32.23 0.1K
11:38 32.23 32.23 32.20 32.20 0.4K
11:39 32.20 32.21 32.20 32.21 1.6K
11:40 32.22 32.22 32.16 32.16 0.4K
11:41 32.16 32.16 32.16 32.16 0.0K
11:42 32.16 32.16 32.16 32.16 0.0K
11:43 32.16 32.26 32.16 32.26 2.2K
11:44 32.27 32.27 32.27 32.27 0.7K
11:45 32.27 32.27 32.27 32.27 0.0K
11:46 32.27 32.27 32.27 32.27 0.0K
11:47 32.27 32.27 32.27 32.27 0.1K
11:48 32.27 32.27 32.27 32.27 0.2K
11:49 32.27 32.27 32.27 32.27 0.0K
11:50 32.27 32.27 32.27 32.27 0.0K
11:51 32.27 32.27 32.27 32.27 0.1K
11:52 32.31 32.31 32.31 32.31 0.2K
11:53 32.31 32.31 32.31 32.31 0.0K
11:54 32.31 32.31 32.31 32.31 0.0K
11:55 32.31 32.31 32.31 32.31 0.0K
11:56 32.31 32.31 32.31 32.31 0.0K
11:57 32.31 32.31 32.31 32.31 0.0K
11:58 32.31 32.32 32.31 32.32 0.1K
11:59 32.32 32.32 32.32 32.32 0.1K
12:00 32.32 32.32 32.32 32.32 0.0K
12:01 32.26 32.26 32.26 32.26 0.1K
12:02 32.26 32.26 32.26 32.26 0.0K
12:03 32.26 32.26 32.26 32.26 0.0K
12:04 32.26 32.26 32.26 32.26 0.0K
12:05 32.26 32.26 32.26 32.26 0.0K
12:06 32.32 32.32 32.32 32.32 2.6K
12:07 32.32 32.33 32.32 32.33 0.2K
12:08 32.33 32.33 32.33 32.33 0.0K
12:09 32.33 32.33 32.33 32.33 0.0K
12:10 32.33 32.33 32.33 32.33 0.0K
12:11 32.33 32.33 32.33 32.33 0.0K
12:12 32.33 32.33 32.33 32.33 0.0K
12:13 32.33 32.34 32.33 32.34 0.1K
12:14 32.34 32.34 32.29 32.29 0.7K
12:15 32.29 32.29 32.29 32.29 0.1K
12:16 32.29 32.29 32.29 32.29 0.2K
12:17 32.32 32.32 32.32 32.32 0.3K
12:18 32.32 32.32 32.32 32.32 0.0K
12:19 32.32 32.32 32.32 32.32 0.3K
12:20 32.32 32.32 32.32 32.32 0.1K
12:21 32.32 32.32 32.23 32.23 0.7K
12:22 32.11 32.11 32.11 32.11 0.1K
12:23 32.11 32.11 32.11 32.11 0.0K
12:24 32.11 32.11 32.11 32.11 0.0K
12:25 32.11 32.19 32.11 32.19 0.2K
12:26 32.19 32.19 32.19 32.19 0.0K
12:27 32.19 32.19 32.19 32.19 0.3K
12:28 32.19 32.19 32.19 32.19 0.1K
12:29 32.19 32.19 32.19 32.19 0.0K
12:30 32.19 32.19 32.19 32.19 0.0K
12:31 32.19 32.19 32.19 32.19 0.0K
12:32 32.19 32.19 32.19 32.19 0.1K
12:33 32.19 32.19 32.19 32.19 0.6K
12:34 32.19 32.19 32.19 32.19 0.0K
12:35 32.19 32.19 32.19 32.19 0.0K
12:36 32.19 32.19 32.19 32.19 0.0K
12:37 32.19 32.19 32.19 32.19 0.2K
12:38 32.19 32.19 32.19 32.19 0.1K
12:39 32.19 32.19 32.19 32.19 0.0K
12:40 32.19 32.19 32.19 32.19 0.0K
12:41 32.19 32.19 32.19 32.19 0.0K
12:42 32.19 32.19 32.19 32.19 0.0K
12:43 32.19 32.19 32.19 32.19 0.0K
12:44 32.19 32.19 32.19 32.19 0.0K
12:45 32.19 32.19 32.10 32.10 1.2K
12:46 32.10 32.10 32.10 32.10 0.1K
12:47 32.10 32.10 32.10 32.10 0.0K
12:48 32.10 32.10 32.10 32.10 0.0K
12:49 32.10 32.10 32.10 32.10 0.0K
12:50 32.10 32.10 32.10 32.10 0.1K
12:51 32.10 32.13 32.10 32.13 1.0K
12:52 32.13 32.13 32.13 32.13 0.5K
12:53 32.13 32.13 32.13 32.13 0.2K
12:54 32.13 32.13 32.13 32.13 0.0K
12:55 32.13 32.13 32.13 32.13 0.0K
12:56 32.13 32.13 32.13 32.13 0.1K
12:57 32.13 32.13 32.13 32.13 0.0K
12:58 32.13 32.13 32.13 32.13 0.0K
12:59 32.13 32.13 32.13 32.13 0.0K
13:00 32.13 32.13 32.13 32.13 0.0K
13:01 32.13 32.13 32.13 32.13 0.0K
13:02 32.16 32.16 32.16 32.16 0.1K
13:03 32.16 32.16 32.16 32.16 0.1K
13:04 32.16 32.16 32.16 32.16 0.0K
13:05 32.16 32.16 32.16 32.16 0.0K
13:06 32.12 32.12 32.12 32.12 0.3K
13:07 32.12 32.12 32.12 32.12 0.4K
13:08 32.08 32.14 32.08 32.11 9.0K
13:09 32.11 32.11 32.11 32.11 0.0K
13:10 32.11 32.16 32.11 32.16 0.2K
13:11 32.16 32.16 32.16 32.16 0.0K
13:12 32.16 32.16 32.16 32.16 0.2K
13:13 32.16 32.16 32.16 32.16 0.1K
13:14 32.16 32.16 32.16 32.16 0.0K
13:15 32.16 32.16 32.16 32.16 0.3K
13:16 32.16 32.16 32.09 32.09 0.1K
13:17 32.09 32.09 32.08 32.08 0.2K
13:18 32.08 32.08 32.08 32.08 0.0K
13:19 32.08 32.08 32.06 32.06 0.6K
13:20 32.04 32.04 32.04 32.04 0.4K
13:21 32.04 32.04 32.04 32.04 0.0K
13:22 32.04 32.04 32.04 32.04 0.0K
13:23 32.04 32.04 32.04 32.04 0.0K
13:24 32.04 32.04 32.04 32.04 0.0K
13:25 32.04 32.04 32.04 32.04 0.0K
13:26 32.04 32.04 32.04 32.04 0.1K
13:27 32.04 32.04 32.04 32.04 0.1K
13:28 32.04 32.04 32.04 32.04 0.0K
13:29 32.04 32.04 32.01 32.01 0.2K
13:30 32.01 32.01 32.01 32.01 0.0K
13:31 32.01 32.01 32.01 32.01 0.0K
13:32 32.01 32.01 32.01 32.01 0.5K
13:33 32.01 32.01 32.01 32.01 0.5K
13:34 32.01 32.01 32.01 32.01 0.4K
13:35 32.01 32.01 31.97 31.97 0.4K
13:36 31.97 31.97 31.97 31.97 0.1K
13:37 31.97 31.97 31.96 31.96 0.4K
13:38 31.96 31.98 31.96 31.98 0.3K
13:39 31.98 31.98 31.98 31.98 0.0K
13:40 31.98 31.98 31.98 31.98 0.0K
13:41 31.98 31.98 31.98 31.98 0.2K
13:42 31.97 31.97 31.97 31.97 0.1K
13:43 31.97 31.97 31.97 31.97 0.0K
13:44 31.97 31.97 31.97 31.97 0.0K
13:45 31.97 31.97 31.97 31.97 0.0K
13:46 31.97 31.97 31.97 31.97 0.1K
13:47 31.97 31.97 31.97 31.97 0.3K
13:48 31.97 31.97 31.97 31.97 0.0K
13:49 31.97 31.97 31.97 31.97 0.0K
13:50 31.97 31.97 31.97 31.97 0.0K
13:51 31.97 31.97 31.97 31.97 0.0K
13:52 31.97 31.97 31.97 31.97 0.0K
13:53 31.87 31.87 31.87 31.87 0.6K
13:54 31.87 31.87 31.87 31.87 0.0K
13:55 31.87 31.87 31.87 31.87 0.0K
13:56 31.87 31.87 31.83 31.84 1.5K
13:57 31.84 31.88 31.84 31.86 0.9K
13:58 31.86 31.86 31.86 31.86 0.1K
13:59 31.86 31.86 31.86 31.86 0.1K
14:00 31.86 31.86 31.86 31.86 0.2K
14:01 31.86 31.86 31.86 31.86 0.1K
14:02 31.86 31.86 31.86 31.86 0.0K
14:03 31.86 31.86 31.86 31.86 0.1K
14:04 31.86 31.86 31.86 31.86 0.0K
14:05 31.86 31.86 31.86 31.86 0.0K
14:06 31.86 31.87 31.86 31.87 0.7K
14:07 31.87 31.87 31.87 31.87 0.3K
14:08 31.87 31.87 31.87 31.87 0.0K
14:09 31.87 31.87 31.87 31.87 0.0K
14:10 31.87 31.87 31.87 31.87 0.0K
14:11 31.87 31.87 31.87 31.87 0.0K
14:12 31.87 31.87 31.87 31.87 0.1K
14:13 31.87 31.87 31.87 31.87 0.1K
14:14 31.87 31.91 31.87 31.91 0.1K
14:15 31.91 31.94 31.91 31.94 0.5K
14:16 31.90 31.91 31.90 31.90 1.1K
14:17 31.90 31.90 31.90 31.90 0.0K
14:18 31.90 31.97 31.90 31.97 0.8K
14:19 31.97 31.97 31.97 31.97 0.0K
14:20 31.97 31.97 31.97 31.97 0.1K
14:21 31.97 31.97 31.97 31.97 0.0K
14:22 31.97 31.97 31.97 31.97 0.0K
14:23 31.97 31.97 31.92 31.92 0.4K
14:24 31.92 31.92 31.92 31.92 0.0K
14:25 31.92 31.92 31.92 31.92 0.0K
14:26 31.83 31.83 31.83 31.83 0.3K
14:27 31.83 31.83 31.83 31.83 0.0K
14:28 31.83 31.83 31.83 31.83 0.0K
14:29 31.83 31.83 31.83 31.83 0.1K
14:30 31.83 31.83 31.83 31.83 0.2K
14:31 31.83 31.83 31.83 31.83 0.0K
14:32 31.83 31.83 31.83 31.83 0.0K
14:33 31.83 31.83 31.81 31.81 0.2K
14:34 31.81 31.81 31.81 31.81 0.1K
14:35 31.81 31.81 31.81 31.81 0.2K
14:36 31.81 31.81 31.81 31.81 0.0K
14:37 31.81 31.81 31.81 31.81 0.0K
14:38 31.81 31.81 31.81 31.81 0.0K
14:39 31.81 31.81 31.81 31.81 0.0K
14:40 31.81 31.81 31.81 31.81 0.0K
14:41 31.81 31.84 31.81 31.84 0.1K
14:42 31.84 31.85 31.84 31.85 0.2K
14:43 31.85 31.85 31.85 31.85 0.0K
14:44 31.85 31.85 31.85 31.85 0.0K
14:45 31.85 31.85 31.85 31.85 0.0K
14:46 31.85 31.85 31.85 31.85 0.1K
14:47 31.85 31.85 31.85 31.85 0.0K
14:48 31.85 31.85 31.81 31.81 0.6K
14:49 31.81 31.86 31.81 31.86 1.1K
14:50 31.86 31.86 31.86 31.86 0.0K
14:51 31.86 31.86 31.86 31.86 0.1K
14:52 31.86 31.86 31.86 31.86 0.0K
14:53 31.86 31.86 31.86 31.86 0.0K
14:54 31.86 31.86 31.86 31.86 0.0K
14:55 31.86 31.86 31.86 31.86 0.0K
14:56 31.86 31.86 31.86 31.86 0.0K
14:57 31.86 31.86 31.86 31.86 0.0K
14:58 31.86 31.86 31.86 31.86 0.0K
14:59 31.86 31.86 31.79 31.79 0.6K
15:00 31.79 31.79 31.79 31.79 0.0K
15:01 31.79 31.79 31.79 31.79 0.0K
15:02 31.79 31.79 31.79 31.79 0.0K
15:03 31.79 31.80 31.79 31.80 0.1K
15:04 31.80 31.80 31.80 31.80 0.0K
15:05 31.80 31.80 31.80 31.80 0.0K
15:06 31.80 31.80 31.80 31.80 0.4K
15:07 31.80 31.80 31.80 31.80 0.2K
15:08 31.80 31.80 31.78 31.78 0.4K
15:09 31.79 31.80 31.79 31.80 1.3K
15:10 31.80 31.80 31.80 31.80 0.0K
15:11 31.80 31.80 31.80 31.80 0.7K
15:12 31.80 31.80 31.80 31.80 0.0K
15:13 31.80 31.80 31.80 31.80 1.3K
15:14 31.80 31.80 31.80 31.80 0.0K
15:15 31.80 31.82 31.80 31.82 1.2K
15:16 31.82 31.82 31.82 31.82 0.0K
15:17 31.82 31.82 31.80 31.80 0.5K
15:18 31.80 31.81 31.80 31.81 0.9K
15:19 31.81 31.81 31.81 31.81 0.0K
15:20 31.81 31.81 31.81 31.81 0.1K
15:21 31.81 31.81 31.81 31.81 0.1K
15:22 31.81 31.81 31.79 31.79 0.4K
15:23 31.77 31.77 31.75 31.75 1.7K
15:24 31.75 31.75 31.75 31.75 0.1K
15:25 31.75 31.75 31.75 31.75 0.1K
15:26 31.75 31.77 31.75 31.77 0.7K
15:27 31.77 31.77 31.77 31.77 0.0K
15:28 31.78 31.78 31.78 31.78 0.1K
15:29 31.78 31.78 31.78 31.78 0.2K
15:30 31.78 31.78 31.78 31.78 0.0K
15:31 31.78 31.78 31.74 31.74 0.7K
15:32 31.74 31.76 31.74 31.75 0.2K
15:33 31.75 31.75 31.75 31.75 0.4K
15:34 31.75 31.75 31.75 31.75 0.1K
15:35 31.75 31.75 31.75 31.75 0.0K
15:36 31.75 31.75 31.75 31.75 0.0K
15:37 31.75 31.75 31.75 31.75 0.0K
15:38 31.75 31.75 31.70 31.70 0.3K
15:39 31.70 31.70 31.65 31.65 2.8K
15:40 31.65 31.72 31.65 31.72 0.6K
15:41 31.72 31.72 31.70 31.70 0.5K
15:42 31.70 31.73 31.70 31.73 0.6K
15:43 31.70 31.74 31.70 31.74 0.8K
15:44 31.74 31.74 31.70 31.70 0.2K
15:45 31.70 31.70 31.70 31.70 0.4K
15:46 31.70 31.70 31.70 31.70 0.1K
15:47 31.70 31.70 31.70 31.70 0.0K
15:48 31.73 31.73 31.73 31.73 1.4K
15:49 31.73 31.73 31.73 31.73 0.2K
15:50 31.73 31.73 31.73 31.73 0.2K
15:51 31.73 31.73 31.73 31.73 0.4K
15:52 31.73 31.86 31.73 31.86 0.5K
15:53 31.86 31.87 31.86 31.87 0.3K
15:54 31.87 31.87 31.79 31.79 0.5K
15:55 31.79 31.83 31.79 31.83 0.8K
15:56 31.83 31.83 31.82 31.83 0.7K
15:57 31.83 31.87 31.82 31.82 1.3K
15:58 31.88 31.92 31.88 31.89 3.4K
15:59 31.89 31.90 31.89 31.90 0.6K
16:00 31.89 31.91 31.87 31.91 27.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available