AdvanSix

ASIX
🏛️ usa →
20.43
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.66 31.66 31.38 31.38 1.0K
09:32 31.38 31.38 31.38 31.38 0.0K
09:33 31.38 31.38 31.38 31.38 0.0K
09:34 31.38 31.38 31.38 31.38 0.0K
09:35 31.38 31.38 31.38 31.38 0.0K
09:36 31.65 31.65 31.65 31.65 0.1K
09:37 31.65 31.65 31.65 31.65 0.0K
09:38 31.59 31.59 31.59 31.59 0.2K
09:39 31.84 31.84 31.84 31.84 0.0K
09:40 31.84 31.84 31.84 31.84 0.0K
09:41 31.84 31.84 31.84 31.84 0.0K
09:42 31.84 31.84 31.84 31.84 0.0K
09:43 31.84 31.84 31.70 31.70 0.3K
09:44 31.70 31.70 31.70 31.70 0.0K
09:45 31.70 31.70 31.70 31.70 0.0K
09:46 31.70 31.70 31.70 31.70 0.0K
09:47 31.70 31.70 31.70 31.70 0.0K
09:48 31.70 31.70 31.70 31.70 0.0K
09:49 31.70 31.70 31.70 31.70 0.0K
09:50 31.61 31.61 31.61 31.61 0.1K
09:51 31.61 31.61 31.61 31.61 0.0K
09:52 31.61 31.61 31.61 31.61 0.0K
09:53 31.61 31.61 31.61 31.61 0.0K
09:54 31.61 31.61 31.61 31.61 0.0K
09:55 31.61 31.61 31.61 31.61 0.0K
09:56 31.61 31.61 31.61 31.61 0.1K
09:57 31.70 31.72 31.70 31.72 0.3K
09:58 31.72 31.72 31.72 31.72 0.6K
09:59 31.72 31.72 31.72 31.72 0.0K
10:00 31.72 31.72 31.72 31.72 0.0K
10:01 31.88 31.89 31.88 31.89 0.6K
10:02 31.89 31.89 31.89 31.89 0.1K
10:03 31.89 31.89 31.89 31.89 0.0K
10:04 31.89 31.89 31.89 31.89 0.1K
10:05 31.89 31.89 31.89 31.89 0.0K
10:06 31.89 31.89 31.89 31.89 0.0K
10:07 31.89 31.89 31.89 31.89 0.0K
10:08 31.92 32.06 31.92 32.06 1.6K
10:09 32.06 32.06 32.06 32.06 0.0K
10:10 32.06 32.06 32.00 32.00 1.4K
10:11 32.00 32.00 32.00 32.00 0.0K
10:12 32.00 32.00 32.00 32.00 0.6K
10:13 31.79 31.79 31.79 31.79 0.8K
10:14 31.77 31.77 31.69 31.69 0.4K
10:15 31.77 31.77 31.77 31.77 0.2K
10:16 31.77 31.77 31.77 31.77 0.0K
10:17 31.71 31.71 31.71 31.71 0.1K
10:18 31.71 31.71 31.71 31.71 0.0K
10:19 31.71 31.71 31.71 31.71 0.0K
10:20 31.71 31.71 31.71 31.71 0.0K
10:21 31.71 31.72 31.71 31.72 0.1K
10:22 31.72 31.72 31.72 31.72 0.0K
10:23 31.72 31.72 31.72 31.72 0.0K
10:24 31.72 31.72 31.72 31.72 0.0K
10:25 31.72 31.72 31.72 31.72 0.0K
10:26 31.72 31.72 31.72 31.72 0.1K
10:27 31.72 31.72 31.72 31.72 0.0K
10:28 31.72 31.72 31.72 31.72 0.0K
10:29 31.72 31.72 31.72 31.72 0.0K
10:30 31.72 31.80 31.72 31.80 0.1K
10:31 31.80 31.80 31.80 31.80 0.0K
10:32 31.80 31.80 31.72 31.72 0.1K
10:33 31.72 31.72 31.72 31.72 0.1K
10:34 31.72 31.72 31.72 31.72 0.0K
10:35 31.72 31.72 31.72 31.72 0.0K
10:36 31.75 31.75 31.75 31.75 1.7K
10:37 31.75 31.75 31.75 31.75 0.2K
10:38 31.75 31.75 31.75 31.75 0.0K
10:39 31.78 31.78 31.78 31.78 0.1K
10:40 31.78 31.89 31.78 31.89 1.0K
10:41 31.89 31.89 31.89 31.89 0.1K
10:42 31.90 31.90 31.82 31.82 0.9K
10:43 31.82 31.82 31.82 31.82 0.1K
10:44 31.82 31.82 31.82 31.82 0.0K
10:45 31.82 31.82 31.82 31.82 0.0K
10:46 31.82 31.82 31.82 31.82 0.0K
10:47 31.82 31.82 31.82 31.82 0.0K
10:48 31.82 31.82 31.82 31.82 0.0K
10:49 31.82 31.82 31.82 31.82 0.0K
10:50 31.82 31.82 31.82 31.82 0.0K
10:51 31.82 31.82 31.82 31.82 0.0K
10:52 31.82 31.82 31.82 31.82 0.0K
10:53 31.82 31.82 31.82 31.82 0.0K
10:54 31.75 31.75 31.75 31.75 0.3K
10:55 31.75 31.75 31.75 31.75 0.0K
10:56 31.75 31.75 31.75 31.75 0.0K
10:57 31.75 31.75 31.75 31.75 0.0K
10:58 31.67 31.67 31.67 31.67 0.1K
10:59 31.67 31.67 31.67 31.67 0.0K
11:00 31.67 31.67 31.67 31.67 0.0K
11:01 31.67 31.67 31.67 31.67 0.0K
11:02 31.67 31.67 31.67 31.67 0.0K
11:03 31.67 31.67 31.67 31.67 0.0K
11:04 31.67 31.67 31.67 31.67 0.0K
11:05 31.67 31.67 31.67 31.67 0.0K
11:06 31.67 31.67 31.67 31.67 0.4K
11:07 31.67 31.67 31.67 31.67 0.0K
11:08 31.67 31.67 31.67 31.67 0.0K
11:09 31.67 31.67 31.67 31.67 0.0K
11:10 31.67 31.67 31.67 31.67 0.0K
11:11 31.67 31.74 31.67 31.74 0.4K
11:12 31.74 31.74 31.74 31.74 0.5K
11:13 31.74 31.74 31.61 31.61 0.1K
11:14 31.61 31.61 31.61 31.61 0.0K
11:15 31.61 31.61 31.61 31.61 0.0K
11:16 31.69 31.69 31.69 31.69 1.8K
11:17 31.65 31.65 31.62 31.62 1.0K
11:18 31.62 31.65 31.62 31.65 0.3K
11:19 31.64 31.64 31.64 31.64 0.1K
11:20 31.64 31.64 31.64 31.64 0.0K
11:21 31.64 31.64 31.64 31.64 0.0K
11:22 31.64 31.64 31.64 31.64 0.1K
11:23 31.59 31.59 31.59 31.59 0.2K
11:24 31.59 31.59 31.59 31.59 0.0K
11:25 31.59 31.59 31.59 31.59 0.0K
11:26 31.59 31.59 31.59 31.59 0.0K
11:27 31.59 31.59 31.59 31.59 0.0K
11:28 31.59 31.59 31.59 31.59 0.0K
11:29 31.59 31.59 31.59 31.59 0.0K
11:30 31.59 31.59 31.59 31.59 0.0K
11:31 31.59 31.59 31.59 31.59 0.0K
11:32 31.59 31.59 31.59 31.59 0.0K
11:33 31.59 31.59 31.59 31.59 0.0K
11:34 31.76 31.76 31.76 31.76 1.5K
11:35 31.76 31.77 31.76 31.77 0.1K
11:36 31.77 31.77 31.77 31.77 0.0K
11:37 31.77 31.77 31.77 31.77 0.0K
11:38 31.77 31.77 31.77 31.77 0.1K
11:39 31.77 31.77 31.77 31.77 0.0K
11:40 31.77 31.77 31.77 31.77 0.0K
11:41 31.77 31.77 31.77 31.77 0.1K
11:42 31.77 31.77 31.77 31.77 0.1K
11:43 31.77 31.77 31.77 31.77 0.0K
11:44 31.77 31.77 31.77 31.77 0.0K
11:45 31.77 31.77 31.77 31.77 0.0K
11:46 31.77 31.77 31.77 31.77 0.0K
11:47 31.77 31.77 31.77 31.77 0.0K
11:48 31.77 31.77 31.77 31.77 0.0K
11:49 31.77 31.77 31.77 31.77 0.0K
11:50 31.77 31.77 31.77 31.77 0.0K
11:51 31.77 31.77 31.77 31.77 0.0K
11:52 31.77 31.77 31.77 31.77 0.0K
11:53 31.77 31.77 31.77 31.77 0.0K
11:54 31.77 31.77 31.77 31.77 0.1K
11:55 31.77 31.77 31.77 31.77 0.0K
11:56 31.77 31.77 31.77 31.77 0.0K
11:57 31.77 31.77 31.77 31.77 0.0K
11:58 31.77 31.77 31.77 31.77 0.0K
11:59 31.77 31.77 31.77 31.77 0.0K
12:00 31.77 31.77 31.77 31.77 0.0K
12:01 31.77 31.77 31.77 31.77 0.0K
12:02 31.77 31.77 31.77 31.77 0.0K
12:03 31.77 31.77 31.77 31.77 0.1K
12:04 31.77 31.77 31.77 31.77 0.1K
12:05 31.77 31.77 31.77 31.77 0.6K
12:06 31.77 31.77 31.77 31.77 0.1K
12:07 31.77 31.86 31.77 31.86 1.1K
12:08 31.86 31.86 31.86 31.86 0.0K
12:09 31.86 31.86 31.86 31.86 0.0K
12:10 31.86 31.86 31.86 31.86 0.0K
12:11 31.86 31.86 31.86 31.86 0.0K
12:12 31.86 31.86 31.86 31.86 0.0K
12:13 31.86 31.86 31.86 31.86 0.0K
12:14 31.86 31.86 31.86 31.86 0.0K
12:15 31.86 31.86 31.86 31.86 0.0K
12:16 31.86 31.86 31.86 31.86 0.0K
12:17 31.86 31.86 31.86 31.86 0.0K
12:18 31.86 31.86 31.86 31.86 0.0K
12:19 31.86 31.86 31.86 31.86 0.0K
12:20 31.86 31.86 31.86 31.86 0.0K
12:21 31.86 31.86 31.86 31.86 0.1K
12:22 31.86 31.86 31.86 31.86 0.0K
12:23 31.86 31.86 31.86 31.86 0.0K
12:24 31.86 31.86 31.86 31.86 0.0K
12:25 31.86 31.86 31.86 31.86 0.0K
12:26 31.86 31.86 31.86 31.86 0.0K
12:27 31.86 31.86 31.86 31.86 0.1K
12:28 31.86 31.86 31.86 31.86 0.0K
12:29 31.86 31.86 31.86 31.86 0.0K
12:30 31.86 31.86 31.86 31.86 0.0K
12:31 31.86 31.86 31.86 31.86 0.0K
12:32 31.86 31.86 31.86 31.86 0.0K
12:33 31.86 31.86 31.86 31.86 0.0K
12:34 31.86 31.86 31.86 31.86 0.0K
12:35 31.86 31.86 31.86 31.86 0.0K
12:36 31.86 31.86 31.86 31.86 0.1K
12:37 31.86 31.86 31.86 31.86 0.0K
12:38 31.86 31.86 31.86 31.86 0.0K
12:39 31.86 31.86 31.86 31.86 0.0K
12:40 31.86 31.86 31.86 31.86 0.0K
12:41 31.86 31.86 31.86 31.86 0.0K
12:42 31.86 31.86 31.86 31.86 0.0K
12:43 31.86 31.86 31.86 31.86 0.0K
12:44 31.86 31.86 31.86 31.86 0.0K
12:45 31.86 31.86 31.86 31.86 0.3K
12:46 31.86 31.86 31.86 31.86 0.2K
12:47 31.86 31.86 31.86 31.86 0.0K
12:48 31.86 31.86 31.86 31.86 0.0K
12:49 31.86 31.86 31.86 31.86 0.0K
12:50 31.86 31.86 31.86 31.86 0.0K
12:51 31.86 31.86 31.86 31.86 0.0K
12:52 31.86 31.86 31.86 31.86 0.0K
12:53 31.86 31.86 31.86 31.86 0.0K
12:54 31.86 31.86 31.86 31.86 0.0K
12:55 31.86 31.86 31.86 31.86 0.0K
12:56 31.86 31.86 31.86 31.86 0.0K
12:57 31.86 31.86 31.85 31.85 0.1K
12:58 31.85 31.85 31.85 31.85 0.0K
12:59 31.85 31.85 31.84 31.84 0.3K
13:00 31.84 31.84 31.84 31.84 0.1K
13:01 31.84 31.84 31.84 31.84 0.0K
13:02 31.84 31.84 31.84 31.84 0.0K
13:03 31.84 31.84 31.84 31.84 0.9K
13:04 31.84 31.84 31.84 31.84 0.1K
13:05 31.84 31.84 31.84 31.84 0.2K
13:06 31.84 31.84 31.84 31.84 0.0K
13:07 31.84 31.84 31.84 31.84 0.0K
13:08 31.84 31.84 31.84 31.84 0.1K
13:09 31.84 31.84 31.84 31.84 0.0K
13:10 31.89 31.89 31.89 31.89 0.1K
13:11 31.89 31.89 31.89 31.89 0.0K
13:12 31.89 31.91 31.89 31.91 0.4K
13:13 31.91 31.91 31.91 31.91 0.0K
13:14 31.91 31.91 31.91 31.91 0.0K
13:15 31.91 31.91 31.91 31.91 0.1K
13:16 31.91 31.91 31.91 31.91 0.0K
13:17 31.91 31.91 31.91 31.91 0.0K
13:18 31.91 31.91 31.91 31.91 0.1K
13:19 31.91 31.91 31.91 31.91 0.0K
13:20 31.91 31.91 31.91 31.91 0.0K
13:21 31.91 31.91 31.91 31.91 0.0K
13:22 31.91 31.91 31.91 31.91 0.0K
13:23 31.95 31.95 31.95 31.95 0.2K
13:24 31.95 31.95 31.95 31.95 0.1K
13:25 31.95 31.95 31.95 31.95 0.2K
13:26 31.95 31.95 31.95 31.95 0.0K
13:27 31.95 31.95 31.95 31.95 0.0K
13:28 31.95 31.95 31.95 31.95 0.0K
13:29 31.95 31.95 31.95 31.95 0.0K
13:30 31.93 31.93 31.93 31.93 0.1K
13:31 31.93 31.93 31.93 31.93 0.0K
13:32 31.93 31.93 31.93 31.93 0.0K
13:33 31.93 31.93 31.93 31.93 0.1K
13:34 31.93 31.93 31.93 31.93 0.0K
13:35 31.93 31.93 31.93 31.93 0.0K
13:36 31.93 31.96 31.93 31.96 1.3K
13:37 31.96 31.96 31.96 31.96 0.0K
13:38 31.96 31.96 31.96 31.96 0.1K
13:39 31.96 31.96 31.96 31.96 0.0K
13:40 31.96 31.96 31.96 31.96 0.0K
13:41 31.96 31.96 31.96 31.96 0.0K
13:42 31.96 31.96 31.96 31.96 0.0K
13:43 31.96 31.96 31.96 31.96 0.0K
13:44 31.96 31.96 31.96 31.96 0.0K
13:45 31.96 31.96 31.96 31.96 0.0K
13:46 31.96 31.96 31.96 31.96 0.0K
13:47 31.96 31.96 31.96 31.96 0.0K
13:48 31.96 31.96 31.96 31.96 0.0K
13:49 31.96 31.96 31.96 31.96 0.0K
13:50 31.96 31.96 31.96 31.96 0.1K
13:51 31.96 31.96 31.96 31.96 0.0K
13:52 31.96 31.96 31.96 31.96 0.1K
13:53 31.96 31.96 31.96 31.96 0.0K
13:54 31.96 31.96 31.96 31.96 0.0K
13:55 31.96 31.96 31.96 31.96 0.1K
13:56 31.96 31.96 31.96 31.96 0.0K
13:57 31.96 31.96 31.96 31.96 0.0K
13:58 31.96 31.96 31.96 31.96 0.0K
13:59 31.96 31.96 31.96 31.96 0.0K
14:00 31.96 31.96 31.96 31.96 0.0K
14:01 31.99 31.99 31.99 31.99 1.8K
14:02 31.99 31.99 31.99 31.99 0.1K
14:03 31.99 31.99 31.99 31.99 0.2K
14:04 31.99 31.99 31.99 31.99 0.0K
14:05 31.99 31.99 31.99 31.99 0.0K
14:06 31.99 31.99 31.99 31.99 0.0K
14:07 31.99 31.99 31.99 31.99 0.0K
14:08 31.99 31.99 31.99 31.99 0.0K
14:09 31.99 31.99 31.99 31.99 0.0K
14:10 31.99 31.99 31.99 31.99 0.0K
14:11 31.99 31.99 31.99 31.99 0.0K
14:12 31.67 31.67 31.67 31.67 0.5K
14:13 31.67 31.67 31.67 31.67 0.1K
14:14 31.67 31.67 31.67 31.67 0.1K
14:15 31.67 31.67 31.67 31.67 0.0K
14:16 31.67 31.67 31.67 31.67 0.0K
14:17 31.67 31.67 31.67 31.67 0.1K
14:18 31.67 31.67 31.67 31.67 0.1K
14:19 31.67 31.67 31.67 31.67 0.0K
14:20 31.67 31.67 31.67 31.67 0.6K
14:21 31.67 31.67 31.67 31.67 0.0K
14:22 31.67 31.67 31.67 31.67 0.1K
14:23 31.67 31.67 31.67 31.67 0.0K
14:24 31.67 31.67 31.67 31.67 0.0K
14:25 31.67 31.67 31.67 31.67 0.0K
14:26 31.67 31.67 31.67 31.67 0.0K
14:27 31.67 31.67 31.67 31.67 0.0K
14:28 31.67 31.67 31.67 31.67 0.0K
14:29 31.67 31.67 31.61 31.61 0.4K
14:30 31.61 31.61 31.61 31.61 0.0K
14:31 31.61 31.61 31.61 31.61 0.1K
14:32 31.61 31.61 31.61 31.61 0.0K
14:33 31.61 31.61 31.61 31.61 0.1K
14:34 31.61 31.61 31.61 31.61 1.6K
14:35 31.61 31.61 31.61 31.61 0.0K
14:36 31.61 31.61 31.61 31.61 0.0K
14:37 31.61 31.61 31.61 31.61 0.0K
14:38 31.61 31.61 31.61 31.61 0.0K
14:39 31.61 31.74 31.61 31.74 1.2K
14:40 31.74 31.74 31.74 31.74 0.0K
14:41 31.74 31.74 31.74 31.74 0.1K
14:42 31.74 31.74 31.74 31.74 0.0K
14:43 31.74 31.74 31.74 31.74 0.0K
14:44 31.74 31.74 31.74 31.74 0.0K
14:45 31.74 31.74 31.74 31.74 0.0K
14:46 31.74 31.74 31.74 31.74 0.1K
14:47 31.74 31.74 31.74 31.74 0.0K
14:48 31.74 31.74 31.74 31.74 0.0K
14:49 31.74 31.74 31.74 31.74 0.0K
14:50 31.81 31.81 31.81 31.81 0.7K
14:51 31.81 31.81 31.81 31.81 0.0K
14:52 31.81 31.81 31.81 31.81 0.0K
14:53 31.81 31.81 31.81 31.81 0.1K
14:54 31.83 31.83 31.83 31.83 0.2K
14:55 31.83 31.83 31.83 31.83 0.0K
14:56 31.83 31.83 31.83 31.83 0.6K
14:57 31.83 31.83 31.83 31.83 0.3K
14:58 31.83 31.83 31.83 31.83 0.3K
14:59 31.83 31.83 31.83 31.83 0.0K
15:00 31.71 31.71 31.69 31.69 0.4K
15:01 31.69 31.69 31.69 31.69 0.0K
15:02 31.69 31.69 31.69 31.69 0.0K
15:03 31.69 31.69 31.69 31.69 0.0K
15:04 31.69 31.69 31.57 31.57 0.3K
15:05 31.57 31.57 31.57 31.57 0.0K
15:06 31.57 31.57 31.57 31.57 0.0K
15:07 31.57 31.57 31.57 31.57 0.0K
15:08 31.57 31.57 31.57 31.57 0.4K
15:09 31.57 31.57 31.57 31.57 0.1K
15:10 31.57 31.57 31.57 31.57 0.0K
15:11 31.57 31.59 31.57 31.59 0.2K
15:12 31.59 31.59 31.58 31.58 0.1K
15:13 31.58 31.58 31.58 31.58 0.0K
15:14 31.58 31.58 31.58 31.58 0.0K
15:15 31.58 31.58 31.58 31.58 0.1K
15:16 31.58 31.58 31.58 31.58 0.0K
15:17 31.58 31.58 31.58 31.58 0.0K
15:18 31.58 31.58 31.58 31.58 0.0K
15:19 31.58 31.58 31.58 31.58 0.1K
15:20 31.58 31.58 31.58 31.58 0.0K
15:21 31.58 31.58 31.58 31.58 0.3K
15:22 31.58 31.58 31.58 31.58 0.0K
15:23 31.58 31.69 31.58 31.69 0.5K
15:24 31.69 31.69 31.69 31.69 0.0K
15:25 31.68 31.68 31.68 31.68 0.3K
15:26 31.68 31.69 31.68 31.69 0.3K
15:27 31.69 31.69 31.69 31.69 0.1K
15:28 31.69 31.69 31.66 31.66 0.7K
15:29 31.66 31.66 31.63 31.63 0.4K
15:30 31.63 31.67 31.63 31.63 0.8K
15:31 31.63 31.63 31.63 31.63 0.3K
15:32 31.63 31.63 31.63 31.63 0.1K
15:33 31.63 31.63 31.63 31.63 0.1K
15:34 31.63 31.68 31.63 31.68 0.4K
15:35 31.67 31.67 31.67 31.67 0.1K
15:36 31.67 31.67 31.66 31.66 0.1K
15:37 31.66 31.69 31.66 31.69 1.5K
15:38 31.69 31.69 31.69 31.69 0.4K
15:39 31.69 31.69 31.69 31.69 0.1K
15:40 31.69 31.80 31.69 31.80 1.0K
15:41 31.89 31.89 31.89 31.89 0.2K
15:42 31.89 31.89 31.89 31.89 0.5K
15:43 31.89 31.89 31.89 31.89 0.8K
15:44 31.89 31.89 31.89 31.89 0.1K
15:45 31.89 31.89 31.81 31.81 1.5K
15:46 31.81 31.83 31.81 31.83 0.5K
15:47 31.83 31.84 31.82 31.82 1.2K
15:48 31.82 31.84 31.82 31.83 0.7K
15:49 31.83 31.83 31.82 31.82 0.3K
15:50 31.83 31.87 31.83 31.87 1.4K
15:51 31.94 31.97 31.94 31.97 1.0K
15:52 31.97 31.97 31.97 31.97 0.2K
15:53 31.97 31.97 31.97 31.97 0.6K
15:54 31.97 31.97 31.97 31.97 0.4K
15:55 31.97 31.97 31.85 31.85 2.1K
15:56 31.85 31.85 31.85 31.85 0.5K
15:57 31.85 31.88 31.85 31.88 0.7K
15:58 31.88 31.88 31.88 31.88 0.3K
15:59 31.89 31.89 31.89 31.89 1.1K
16:00 31.89 31.93 31.87 31.87 19.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available