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 31.93 32.41 31.30 32.41 2.5K
09:32 32.41 32.41 32.41 32.41 0.1K
09:33 32.15 32.15 32.15 32.15 0.1K
09:34 32.15 32.15 32.15 32.15 0.1K
09:35 32.15 32.15 32.15 32.15 0.0K
09:36 32.15 32.15 32.15 32.15 0.2K
09:37 32.15 32.15 32.15 32.15 0.0K
09:38 32.15 32.15 32.15 32.15 0.0K
09:39 32.15 32.15 32.15 32.15 0.0K
09:40 32.15 32.15 32.15 32.15 0.0K
09:41 32.27 32.27 32.27 32.27 0.1K
09:42 32.27 32.27 32.27 32.27 0.0K
09:43 31.90 31.90 31.90 31.90 0.9K
09:44 31.90 31.90 31.90 31.90 0.0K
09:45 31.90 31.90 31.90 31.90 0.0K
09:46 31.90 31.90 31.90 31.90 0.1K
09:47 31.90 31.90 31.90 31.90 0.0K
09:48 31.55 31.60 31.55 31.60 0.5K
09:49 31.60 31.60 31.60 31.60 0.0K
09:50 31.60 31.60 31.60 31.60 0.0K
09:51 31.60 31.60 31.60 31.60 0.0K
09:52 31.60 31.60 31.59 31.59 0.2K
09:53 31.59 31.59 31.59 31.59 0.0K
09:54 31.59 31.59 31.59 31.59 0.0K
09:55 31.59 31.59 31.59 31.59 0.0K
09:56 31.59 31.59 31.59 31.59 0.2K
09:57 31.59 31.59 31.59 31.59 0.0K
09:58 31.59 31.59 31.59 31.59 0.1K
09:59 31.59 31.59 31.59 31.59 0.0K
10:00 31.59 31.59 31.59 31.59 0.0K
10:01 31.59 31.59 31.54 31.54 1.0K
10:02 31.54 31.54 31.54 31.54 0.1K
10:03 31.54 31.54 31.54 31.54 0.4K
10:04 31.58 31.58 31.50 31.50 2.9K
10:05 31.50 31.50 31.50 31.50 0.1K
10:06 31.50 31.50 31.50 31.50 0.0K
10:07 31.50 31.64 31.50 31.64 1.1K
10:08 31.64 31.64 31.64 31.64 0.6K
10:09 31.64 31.64 31.64 31.64 0.0K
10:10 31.64 31.64 31.64 31.64 0.0K
10:11 31.64 31.64 31.64 31.64 0.1K
10:12 31.64 31.64 31.64 31.64 0.0K
10:13 31.64 31.64 31.64 31.64 0.2K
10:14 31.64 31.64 31.64 31.64 0.0K
10:15 31.64 31.64 31.64 31.64 0.0K
10:16 31.58 31.58 31.58 31.58 3.1K
10:17 31.58 31.58 31.58 31.58 0.0K
10:18 31.58 31.58 31.58 31.58 0.0K
10:19 31.58 31.58 31.58 31.58 0.0K
10:20 31.58 31.58 31.58 31.58 0.0K
10:21 31.58 31.58 31.58 31.58 0.0K
10:22 31.58 31.58 31.58 31.58 0.0K
10:23 31.64 31.64 31.61 31.61 1.0K
10:24 31.61 31.61 31.61 31.61 0.0K
10:25 31.61 31.61 31.61 31.61 0.1K
10:26 31.61 31.61 31.52 31.52 0.1K
10:27 31.52 31.52 31.52 31.52 0.0K
10:28 31.52 31.52 31.52 31.52 0.1K
10:29 31.52 31.52 31.51 31.51 1.2K
10:30 31.51 31.51 31.51 31.51 0.0K
10:31 31.51 31.51 31.51 31.51 0.0K
10:32 31.51 31.51 31.51 31.51 0.1K
10:33 31.51 31.51 31.51 31.51 0.3K
10:34 31.51 31.51 31.51 31.51 0.4K
10:35 31.51 31.51 31.51 31.51 0.0K
10:36 31.51 31.51 31.51 31.51 0.1K
10:37 31.51 31.53 31.51 31.53 1.2K
10:38 31.53 31.53 31.53 31.53 0.1K
10:39 31.53 31.53 31.53 31.53 0.0K
10:40 31.53 31.53 31.53 31.53 0.4K
10:41 31.53 31.53 31.53 31.53 0.2K
10:42 31.53 31.53 31.53 31.53 0.1K
10:43 31.53 31.53 31.53 31.53 0.1K
10:44 31.53 31.53 31.53 31.53 0.2K
10:45 31.53 31.53 31.53 31.53 0.0K
10:46 31.53 31.53 31.53 31.53 0.0K
10:47 31.53 31.53 31.53 31.53 0.0K
10:48 31.53 31.53 31.53 31.53 0.0K
10:49 31.53 31.53 31.53 31.53 0.0K
10:50 31.53 31.64 31.53 31.64 0.4K
10:51 31.64 31.64 31.64 31.64 0.1K
10:52 31.64 31.64 31.64 31.64 0.0K
10:53 31.57 31.57 31.57 31.57 0.5K
10:54 31.45 31.45 31.45 31.45 0.3K
10:55 31.45 31.45 31.45 31.45 0.0K
10:56 31.45 31.45 31.45 31.45 0.0K
10:57 31.37 31.37 31.37 31.37 0.4K
10:58 31.37 31.37 31.37 31.37 0.2K
10:59 31.37 31.37 31.32 31.32 0.5K
11:00 31.32 31.32 31.32 31.32 0.0K
11:01 31.32 31.32 31.32 31.32 0.1K
11:02 31.32 31.33 31.32 31.33 0.2K
11:03 31.33 31.33 31.33 31.33 0.1K
11:04 31.33 31.33 31.33 31.33 0.3K
11:05 31.33 31.33 31.33 31.33 0.0K
11:06 31.33 31.33 31.33 31.33 0.0K
11:07 31.33 31.33 31.33 31.33 0.0K
11:08 31.33 31.33 31.33 31.33 0.4K
11:09 31.33 31.33 31.33 31.33 0.0K
11:10 31.33 31.33 31.33 31.33 0.2K
11:11 31.33 31.33 31.33 31.33 0.0K
11:12 31.33 31.33 31.33 31.33 0.0K
11:13 31.41 31.41 31.41 31.41 4.3K
11:14 31.41 31.41 31.41 31.41 0.0K
11:15 31.41 31.41 31.41 31.41 0.0K
11:16 31.41 31.41 31.41 31.41 0.0K
11:17 31.41 31.44 31.41 31.44 0.1K
11:18 31.44 31.44 31.39 31.39 0.7K
11:19 31.39 31.39 31.39 31.39 0.0K
11:20 31.39 31.39 31.39 31.39 0.1K
11:21 31.39 31.39 31.39 31.39 0.5K
11:22 31.38 31.38 31.38 31.38 0.2K
11:23 31.38 31.38 31.38 31.38 0.0K
11:24 31.38 31.38 31.38 31.38 0.1K
11:25 31.38 31.38 31.38 31.38 0.0K
11:26 31.43 31.44 31.43 31.44 0.2K
11:27 31.44 31.44 31.44 31.44 0.0K
11:28 31.44 31.44 31.44 31.44 0.1K
11:29 31.44 31.44 31.44 31.44 0.0K
11:30 31.44 31.44 31.44 31.44 0.0K
11:31 31.44 31.44 31.44 31.44 0.0K
11:32 31.44 31.44 31.44 31.44 0.0K
11:33 31.44 31.44 31.44 31.44 0.0K
11:34 31.44 31.44 31.44 31.44 0.0K
11:35 31.44 31.44 31.41 31.41 0.3K
11:36 31.41 31.41 31.41 31.41 0.0K
11:37 31.41 31.41 31.41 31.41 0.0K
11:38 31.41 31.41 31.41 31.41 0.0K
11:39 31.41 31.41 31.41 31.41 0.0K
11:40 31.41 31.41 31.41 31.41 0.0K
11:41 31.41 31.41 31.41 31.41 0.1K
11:42 31.41 31.41 31.41 31.41 0.0K
11:43 31.41 31.41 31.41 31.41 0.0K
11:44 31.41 31.41 31.41 31.41 0.0K
11:45 31.41 31.41 31.41 31.41 0.0K
11:46 31.41 31.41 31.41 31.41 0.0K
11:47 31.41 31.41 31.41 31.41 0.5K
11:48 31.41 31.41 31.41 31.41 0.0K
11:49 31.41 31.41 31.41 31.41 0.0K
11:50 31.41 31.41 31.41 31.41 0.0K
11:51 31.41 31.41 31.41 31.41 0.2K
11:52 31.41 31.41 31.41 31.41 0.0K
11:53 31.41 31.41 31.41 31.41 0.0K
11:54 31.41 31.41 31.41 31.41 0.0K
11:55 31.41 31.41 31.41 31.41 0.0K
11:56 31.41 31.41 31.41 31.41 0.0K
11:57 31.41 31.41 31.33 31.33 0.7K
11:58 31.33 31.33 31.33 31.33 0.0K
11:59 31.33 31.33 31.33 31.33 0.0K
12:00 31.33 31.33 31.33 31.33 0.2K
12:01 31.33 31.38 31.33 31.38 0.7K
12:02 31.38 31.38 31.38 31.38 0.0K
12:03 31.40 31.40 31.40 31.40 0.1K
12:04 31.40 31.40 31.40 31.40 0.1K
12:05 31.40 31.40 31.40 31.40 0.0K
12:06 31.40 31.40 31.40 31.40 0.0K
12:07 31.40 31.40 31.40 31.40 0.0K
12:08 31.40 31.40 31.40 31.40 0.1K
12:09 31.40 31.40 31.40 31.40 0.0K
12:10 31.40 31.40 31.40 31.40 0.0K
12:11 31.40 31.40 31.40 31.40 0.0K
12:12 31.40 31.40 31.40 31.40 0.0K
12:13 31.40 31.40 31.40 31.40 0.6K
12:14 31.40 31.40 31.40 31.40 0.1K
12:15 31.40 31.40 31.40 31.40 0.0K
12:16 31.40 31.40 31.40 31.40 0.0K
12:17 31.40 31.40 31.40 31.40 0.0K
12:18 31.35 31.35 31.35 31.35 0.1K
12:19 31.35 31.35 31.35 31.35 0.0K
12:20 31.35 31.35 31.35 31.35 0.0K
12:21 31.35 31.35 31.35 31.35 0.0K
12:22 31.35 31.35 31.35 31.35 0.0K
12:23 31.35 31.35 31.35 31.35 0.0K
12:24 31.35 31.35 31.35 31.35 0.0K
12:25 31.35 31.35 31.35 31.35 0.0K
12:26 31.35 31.35 31.35 31.35 0.0K
12:27 31.35 31.35 31.35 31.35 0.0K
12:28 31.35 31.39 31.35 31.39 0.5K
12:29 31.40 31.40 31.40 31.40 0.2K
12:30 31.40 31.40 31.40 31.40 0.0K
12:31 31.40 31.40 31.40 31.40 0.0K
12:32 31.40 31.40 31.40 31.40 0.0K
12:33 31.40 31.40 31.40 31.40 0.0K
12:34 31.40 31.40 31.40 31.40 0.2K
12:35 31.40 31.40 31.40 31.40 0.0K
12:36 31.40 31.40 31.40 31.40 0.0K
12:37 31.40 31.40 31.40 31.40 0.1K
12:38 31.40 31.40 31.40 31.40 0.0K
12:39 31.46 31.46 31.40 31.40 2.9K
12:40 31.40 31.40 31.40 31.40 0.0K
12:41 31.40 31.40 31.40 31.40 0.0K
12:42 31.40 31.40 31.40 31.40 0.0K
12:43 31.40 31.40 31.40 31.40 0.4K
12:44 31.40 31.40 31.40 31.40 0.0K
12:45 31.40 31.40 31.40 31.40 0.0K
12:46 31.40 31.40 31.40 31.40 0.0K
12:47 31.40 31.40 31.40 31.40 0.0K
12:48 31.40 31.40 31.40 31.40 0.2K
12:49 31.30 31.30 31.30 31.30 0.1K
12:50 31.30 31.30 31.30 31.30 0.0K
12:51 31.30 31.30 31.30 31.30 0.0K
12:52 31.30 31.30 31.30 31.30 0.2K
12:53 31.30 31.30 31.30 31.30 0.0K
12:54 31.32 31.32 31.32 31.32 0.1K
12:55 31.32 31.32 31.32 31.32 0.0K
12:56 31.32 31.32 31.32 31.32 0.1K
12:57 31.32 31.32 31.32 31.32 0.0K
12:58 31.32 31.32 31.32 31.32 0.4K
12:59 31.32 31.32 31.32 31.32 0.0K
13:00 31.32 31.32 31.32 31.32 0.1K
13:01 31.32 31.32 31.32 31.32 0.1K
13:02 31.32 31.32 31.32 31.32 0.0K
13:03 31.32 31.32 31.32 31.32 0.0K
13:04 31.32 31.32 31.32 31.32 0.0K
13:05 31.32 31.32 31.32 31.32 0.0K
13:06 31.32 31.32 31.32 31.32 0.0K
13:07 31.32 31.32 31.32 31.32 0.0K
13:08 31.32 31.32 31.32 31.32 0.1K
13:09 31.32 31.32 31.32 31.32 0.0K
13:10 31.32 31.32 31.32 31.32 0.0K
13:11 31.32 31.32 31.32 31.32 0.0K
13:12 31.32 31.32 31.32 31.32 0.0K
13:13 31.32 31.32 31.32 31.32 0.0K
13:14 31.32 31.32 31.32 31.32 0.3K
13:15 31.32 31.32 31.32 31.32 0.0K
13:16 31.32 31.32 31.32 31.32 0.0K
13:17 31.32 31.32 31.32 31.32 0.0K
13:18 31.32 31.33 31.32 31.33 0.2K
13:19 31.33 31.33 31.31 31.31 0.2K
13:20 31.31 31.31 31.31 31.31 0.1K
13:21 31.31 31.31 31.31 31.31 0.0K
13:22 31.31 31.35 31.31 31.35 0.1K
13:23 31.35 31.35 31.35 31.35 0.0K
13:24 31.35 31.35 31.35 31.35 0.0K
13:25 31.35 31.35 31.35 31.35 0.0K
13:26 31.35 31.35 31.35 31.35 0.1K
13:27 31.35 31.35 31.35 31.35 0.0K
13:28 31.35 31.35 31.35 31.35 0.0K
13:29 31.35 31.35 31.35 31.35 0.0K
13:30 31.35 31.35 31.35 31.35 0.0K
13:31 31.35 31.42 31.35 31.42 0.5K
13:32 31.42 31.42 31.29 31.29 7.3K
13:33 31.29 31.32 31.29 31.32 0.2K
13:34 31.32 31.32 31.32 31.32 0.1K
13:35 31.32 31.32 31.26 31.26 0.3K
13:36 31.26 31.26 31.25 31.25 0.3K
13:37 31.25 31.25 31.25 31.25 0.1K
13:38 31.21 31.21 31.21 31.21 0.3K
13:39 31.21 31.21 31.21 31.21 0.0K
13:40 31.21 31.21 31.21 31.21 0.1K
13:41 31.21 31.21 31.21 31.21 0.0K
13:42 31.21 31.21 31.21 31.21 0.0K
13:43 31.21 31.21 31.21 31.21 0.1K
13:44 31.21 31.21 31.21 31.21 0.0K
13:45 31.21 31.21 31.21 31.21 0.0K
13:46 31.21 31.21 31.21 31.21 0.0K
13:47 31.21 31.21 31.21 31.21 0.0K
13:48 31.21 31.21 31.21 31.21 0.0K
13:49 31.21 31.21 31.21 31.21 0.0K
13:50 31.21 31.21 31.21 31.21 0.0K
13:51 31.21 31.21 31.21 31.21 0.0K
13:52 31.21 31.21 31.21 31.21 0.0K
13:53 31.21 31.21 31.21 31.21 0.0K
13:54 31.21 31.21 31.21 31.21 0.0K
13:55 31.21 31.21 31.21 31.21 0.0K
13:56 31.21 31.21 31.21 31.21 0.5K
13:57 31.21 31.21 31.21 31.21 0.0K
13:58 31.21 31.33 31.21 31.33 0.8K
13:59 31.33 31.33 31.33 31.33 0.0K
14:00 31.33 31.33 31.33 31.33 0.0K
14:01 31.33 31.33 31.33 31.33 0.1K
14:02 31.33 31.33 31.33 31.33 0.0K
14:03 31.33 31.33 31.33 31.33 0.0K
14:04 31.30 31.30 31.30 31.30 0.1K
14:05 31.30 31.30 31.30 31.30 0.0K
14:06 31.30 31.30 31.30 31.30 0.0K
14:07 31.30 31.30 31.30 31.30 0.7K
14:08 31.30 31.30 31.30 31.30 0.0K
14:09 31.30 31.30 31.30 31.30 0.0K
14:10 31.30 31.30 31.30 31.30 0.0K
14:11 31.30 31.30 31.30 31.30 0.1K
14:12 31.30 31.30 31.23 31.23 0.8K
14:13 31.23 31.23 31.23 31.23 0.0K
14:14 31.16 31.16 31.16 31.16 0.2K
14:15 31.16 31.16 31.16 31.16 0.1K
14:16 31.16 31.16 31.16 31.16 0.0K
14:17 31.16 31.16 31.16 31.16 0.0K
14:18 31.16 31.16 31.16 31.16 0.0K
14:19 31.16 31.16 31.16 31.16 0.0K
14:20 31.16 31.16 31.16 31.16 0.0K
14:21 31.16 31.16 31.16 31.16 0.0K
14:22 31.16 31.16 31.16 31.16 0.0K
14:23 31.16 31.16 31.16 31.16 0.0K
14:24 31.16 31.16 31.16 31.16 0.4K
14:25 31.16 31.16 31.16 31.16 0.0K
14:26 31.16 31.16 31.16 31.16 0.0K
14:27 31.16 31.16 31.16 31.16 0.0K
14:28 31.16 31.16 31.16 31.16 0.0K
14:29 31.16 31.16 31.16 31.16 0.1K
14:30 31.16 31.16 31.16 31.16 0.1K
14:31 31.16 31.16 31.16 31.16 0.0K
14:32 31.16 31.22 31.16 31.22 0.3K
14:33 31.22 31.22 31.22 31.22 0.2K
14:34 31.22 31.22 31.22 31.22 0.1K
14:35 31.22 31.22 31.22 31.22 0.0K
14:36 31.22 31.22 31.22 31.22 0.0K
14:37 31.22 31.22 31.22 31.22 0.0K
14:38 31.22 31.22 31.22 31.22 0.1K
14:39 31.22 31.22 31.22 31.22 0.4K
14:40 31.22 31.22 31.22 31.22 0.0K
14:41 31.22 31.22 31.22 31.22 0.0K
14:42 31.22 31.22 31.22 31.22 0.0K
14:43 31.22 31.22 31.13 31.13 0.4K
14:44 31.13 31.13 31.12 31.12 0.1K
14:45 31.12 31.12 31.12 31.12 0.0K
14:46 31.12 31.12 31.12 31.12 0.0K
14:47 31.12 31.12 31.12 31.12 0.1K
14:48 31.12 31.12 31.12 31.12 0.0K
14:49 31.12 31.12 31.12 31.12 0.0K
14:50 31.12 31.12 31.12 31.12 0.0K
14:51 31.12 31.15 31.12 31.15 0.2K
14:52 31.15 31.15 31.15 31.15 0.0K
14:53 31.15 31.15 31.15 31.15 0.0K
14:54 31.15 31.15 31.15 31.15 0.0K
14:55 31.15 31.15 31.15 31.15 0.0K
14:56 31.15 31.15 31.15 31.15 0.0K
14:57 31.15 31.15 31.15 31.15 0.0K
14:58 31.15 31.15 31.15 31.15 0.0K
14:59 31.15 31.15 31.15 31.15 0.0K
15:00 31.15 31.15 31.15 31.15 0.1K
15:01 31.15 31.15 31.15 31.15 0.0K
15:02 31.15 31.15 31.15 31.15 0.0K
15:03 31.15 31.15 31.12 31.12 0.9K
15:04 31.12 31.12 31.12 31.12 0.0K
15:05 31.12 31.12 31.12 31.12 0.1K
15:06 31.12 31.12 31.12 31.12 0.1K
15:07 31.12 31.12 31.12 31.12 0.2K
15:08 31.12 31.14 31.12 31.14 0.7K
15:09 31.17 31.17 31.17 31.17 0.3K
15:10 31.17 31.17 31.17 31.17 0.0K
15:11 31.17 31.17 31.14 31.14 0.2K
15:12 31.14 31.14 31.14 31.14 0.1K
15:13 31.14 31.14 31.14 31.14 0.0K
15:14 31.14 31.16 31.14 31.14 1.8K
15:15 31.14 31.14 31.14 31.14 0.0K
15:16 31.14 31.14 31.14 31.14 0.0K
15:17 31.14 31.14 31.14 31.14 0.1K
15:18 31.14 31.14 31.14 31.14 0.3K
15:19 31.17 31.17 31.17 31.17 0.4K
15:20 31.17 31.17 31.17 31.17 0.0K
15:21 31.17 31.17 31.17 31.17 0.1K
15:22 31.17 31.17 31.17 31.17 0.1K
15:23 31.17 31.17 31.17 31.17 0.2K
15:24 31.17 31.17 31.17 31.17 0.2K
15:25 31.17 31.17 31.17 31.17 0.0K
15:26 31.17 31.17 31.17 31.17 0.2K
15:27 31.23 31.23 31.23 31.23 0.2K
15:28 31.23 31.23 31.23 31.23 0.2K
15:29 31.23 31.23 31.23 31.23 0.3K
15:30 31.23 31.32 31.23 31.32 1.7K
15:31 31.32 31.32 31.32 31.32 0.4K
15:32 31.32 31.32 31.30 31.30 1.3K
15:33 31.30 31.31 31.30 31.31 0.1K
15:34 31.31 31.32 31.31 31.32 0.2K
15:35 31.32 31.32 31.32 31.32 0.3K
15:36 31.32 31.32 31.32 31.32 0.5K
15:37 31.32 31.32 31.32 31.32 0.2K
15:38 31.16 31.16 31.16 31.16 0.4K
15:39 31.16 31.16 31.16 31.16 0.0K
15:40 30.94 30.98 30.94 30.98 1.7K
15:41 30.98 30.98 30.98 30.98 0.6K
15:42 30.98 30.98 30.95 30.98 2.3K
15:43 30.97 30.97 30.97 30.97 0.8K
15:44 30.97 30.97 30.93 30.93 1.2K
15:45 30.89 30.90 30.86 30.90 1.0K
15:46 30.90 30.90 30.90 30.90 0.0K
15:47 30.90 30.90 30.90 30.90 0.3K
15:48 30.90 31.01 30.90 31.01 2.8K
15:49 31.01 31.01 31.01 31.01 0.5K
15:50 31.10 31.14 31.10 31.14 1.6K
15:51 31.13 31.19 31.13 31.19 0.3K
15:52 31.19 31.19 31.14 31.14 1.3K
15:53 31.16 31.20 31.16 31.18 1.5K
15:54 31.18 31.18 31.18 31.18 0.8K
15:55 31.15 31.15 31.12 31.12 1.8K
15:56 31.16 31.19 31.16 31.19 1.0K
15:57 31.19 31.19 31.15 31.15 0.7K
15:58 31.15 31.16 31.14 31.14 2.0K
15:59 31.14 31.14 31.12 31.12 1.5K
16:00 31.12 31.23 31.12 31.19 27.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available