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 31.00 31.00 30.75 30.75 0.6K
09:32 31.08 31.08 31.08 31.08 0.2K
09:33 31.08 31.08 31.08 31.08 0.0K
09:34 31.08 31.08 31.08 31.08 0.0K
09:35 31.09 31.09 31.09 31.09 0.2K
09:36 31.09 31.09 31.09 31.09 0.1K
09:37 31.09 31.09 31.09 31.09 0.0K
09:38 31.09 31.09 31.09 31.09 0.0K
09:39 31.09 31.09 31.09 31.09 0.1K
09:40 31.09 31.09 31.09 31.09 0.0K
09:41 31.09 31.09 31.09 31.09 0.3K
09:42 31.09 31.09 31.09 31.09 0.1K
09:43 31.09 31.09 31.09 31.09 0.3K
09:44 31.09 31.09 30.98 30.98 0.2K
09:45 30.98 30.98 30.98 30.98 0.2K
09:46 30.98 30.98 30.98 30.98 0.1K
09:47 30.98 30.98 30.98 30.98 0.0K
09:48 30.98 30.98 30.90 30.90 1.1K
09:49 30.90 30.90 30.90 30.90 0.2K
09:50 30.89 30.89 30.89 30.89 0.1K
09:51 30.89 30.89 30.82 30.82 0.4K
09:52 30.86 30.86 30.86 30.86 1.0K
09:53 30.86 30.86 30.86 30.86 0.0K
09:54 30.86 30.86 30.86 30.86 0.6K
09:55 30.86 30.86 30.86 30.86 0.0K
09:56 30.86 30.86 30.86 30.86 0.0K
09:57 30.86 30.86 30.86 30.86 0.0K
09:58 30.86 30.86 30.86 30.86 0.0K
09:59 30.86 30.86 30.86 30.86 0.0K
10:00 30.86 30.96 30.86 30.96 1.6K
10:01 30.96 30.96 30.96 30.96 0.5K
10:02 30.96 30.96 30.96 30.96 0.0K
10:03 30.96 30.96 30.96 30.96 0.0K
10:04 30.96 30.96 30.91 30.91 1.9K
10:05 30.83 30.83 30.83 30.83 1.2K
10:06 30.85 30.85 30.85 30.85 0.6K
10:07 30.85 30.92 30.85 30.92 1.0K
10:08 30.92 30.92 30.92 30.92 0.1K
10:09 30.94 30.98 30.92 30.98 0.5K
10:10 30.98 31.00 30.98 31.00 0.6K
10:11 30.93 30.93 30.93 30.93 0.6K
10:12 30.93 30.93 30.93 30.93 0.5K
10:13 30.93 30.93 30.93 30.93 0.1K
10:14 30.88 30.89 30.88 30.89 1.6K
10:15 30.91 30.91 30.91 30.91 0.2K
10:16 30.91 30.91 30.91 30.91 0.3K
10:17 30.91 30.91 30.91 30.91 0.0K
10:18 30.91 30.91 30.91 30.91 0.1K
10:19 30.91 30.91 30.91 30.91 0.0K
10:20 30.95 30.95 30.95 30.95 1.1K
10:21 30.95 30.95 30.95 30.95 0.0K
10:22 30.95 30.95 30.95 30.95 0.0K
10:23 30.95 30.95 30.95 30.95 0.0K
10:24 30.95 30.95 30.95 30.95 0.0K
10:25 30.95 30.95 30.95 30.95 0.8K
10:26 30.95 30.95 30.95 30.95 0.0K
10:27 30.95 30.95 30.95 30.95 0.1K
10:28 30.95 30.95 30.95 30.95 0.1K
10:29 30.95 30.95 30.95 30.95 0.0K
10:30 30.95 30.95 30.95 30.95 0.1K
10:31 30.95 30.95 30.95 30.95 0.0K
10:32 30.95 30.95 30.95 30.95 0.0K
10:33 30.95 30.95 30.95 30.95 0.0K
10:34 30.95 30.95 30.95 30.95 0.1K
10:35 30.95 30.95 30.95 30.95 0.0K
10:36 30.95 30.95 30.95 30.95 0.0K
10:37 30.95 30.95 30.95 30.95 0.0K
10:38 30.95 30.95 30.95 30.95 0.0K
10:39 30.95 30.95 30.95 30.95 0.0K
10:40 30.95 30.95 30.95 30.95 0.0K
10:41 30.95 30.95 30.95 30.95 0.0K
10:42 30.95 30.95 30.95 30.95 0.0K
10:43 30.95 30.95 30.95 30.95 0.8K
10:44 30.95 30.95 30.95 30.95 0.0K
10:45 31.01 31.01 31.01 31.01 0.1K
10:46 31.01 31.01 31.01 31.01 0.0K
10:47 31.01 31.01 31.01 31.01 0.0K
10:48 31.01 31.01 31.01 31.01 0.0K
10:49 31.01 31.01 31.01 31.01 0.0K
10:50 31.01 31.01 31.01 31.01 0.0K
10:51 31.01 31.01 31.01 31.01 0.0K
10:52 31.01 31.01 31.01 31.01 0.0K
10:53 31.07 31.07 31.07 31.07 0.3K
10:54 31.07 31.07 31.07 31.07 0.0K
10:55 31.07 31.07 31.07 31.07 0.0K
10:56 31.07 31.07 31.07 31.07 0.0K
10:57 31.07 31.07 31.07 31.07 0.0K
10:58 31.07 31.07 31.07 31.07 0.0K
10:59 31.14 31.18 31.14 31.18 1.8K
11:00 31.29 31.29 31.29 31.29 0.1K
11:01 31.29 31.29 31.29 31.29 0.0K
11:02 31.29 31.29 31.29 31.29 0.4K
11:03 31.29 31.29 31.23 31.23 0.6K
11:04 31.21 31.21 31.21 31.21 0.1K
11:05 31.25 31.25 31.25 31.25 0.2K
11:06 31.25 31.25 31.25 31.25 0.1K
11:07 31.25 31.25 31.25 31.25 0.1K
11:08 31.25 31.25 31.25 31.25 0.0K
11:09 31.25 31.25 31.25 31.25 0.0K
11:10 31.25 31.25 31.25 31.25 0.0K
11:11 31.25 31.40 31.25 31.40 0.9K
11:12 31.40 31.40 31.40 31.40 0.8K
11:13 31.40 31.40 31.40 31.40 0.1K
11:14 31.40 31.40 31.40 31.40 0.1K
11:15 31.40 31.40 31.40 31.40 0.0K
11:16 31.40 31.40 31.40 31.40 0.0K
11:17 31.40 31.40 31.40 31.40 0.1K
11:18 31.40 31.40 31.40 31.40 0.0K
11:19 31.40 31.40 31.40 31.40 0.0K
11:20 31.40 31.40 31.40 31.40 0.0K
11:21 31.40 31.40 31.40 31.40 0.0K
11:22 31.40 31.40 31.40 31.40 0.0K
11:23 31.40 31.40 31.40 31.40 0.0K
11:24 31.40 31.40 31.40 31.40 0.0K
11:25 31.40 31.40 31.40 31.40 0.0K
11:26 31.40 31.40 31.32 31.32 1.4K
11:27 31.32 31.32 31.32 31.32 0.1K
11:28 31.32 31.32 31.32 31.32 0.0K
11:29 31.32 31.32 31.32 31.32 0.0K
11:30 31.32 31.32 31.32 31.32 0.0K
11:31 31.32 31.32 31.32 31.32 0.9K
11:32 31.32 31.32 31.32 31.32 0.0K
11:33 31.26 31.26 31.26 31.26 0.3K
11:34 31.24 31.24 31.24 31.24 0.6K
11:35 31.24 31.24 31.24 31.24 0.2K
11:36 31.24 31.24 31.24 31.24 0.0K
11:37 31.24 31.24 31.24 31.24 0.0K
11:38 31.24 31.24 31.24 31.24 0.0K
11:39 31.24 31.24 31.24 31.24 0.0K
11:40 31.23 31.23 31.23 31.23 0.2K
11:41 31.23 31.23 31.23 31.23 0.1K
11:42 31.23 31.23 31.23 31.23 0.0K
11:43 31.23 31.23 31.23 31.23 0.0K
11:44 31.23 31.23 31.23 31.23 0.0K
11:45 31.23 31.23 31.23 31.23 0.0K
11:46 31.23 31.23 31.23 31.23 0.0K
11:47 31.23 31.23 31.23 31.23 0.0K
11:48 31.25 31.27 31.25 31.27 1.5K
11:49 31.27 31.27 31.27 31.27 0.0K
11:50 31.27 31.27 31.27 31.27 0.0K
11:51 31.27 31.27 31.27 31.27 0.0K
11:52 31.27 31.27 31.27 31.27 0.0K
11:53 31.27 31.27 31.27 31.27 0.1K
11:54 31.27 31.27 31.27 31.27 0.0K
11:55 31.27 31.27 31.27 31.27 0.1K
11:56 31.28 31.28 31.28 31.28 0.2K
11:57 31.28 31.28 31.28 31.28 0.0K
11:58 31.28 31.28 31.28 31.28 0.0K
11:59 31.28 31.28 31.28 31.28 0.1K
12:00 31.21 31.28 31.21 31.28 1.0K
12:01 31.28 31.28 31.28 31.28 0.0K
12:02 31.28 31.28 31.28 31.28 0.0K
12:03 31.28 31.28 31.28 31.28 0.6K
12:04 31.28 31.28 31.28 31.28 0.0K
12:05 31.28 31.28 31.28 31.28 0.0K
12:06 31.28 31.28 31.25 31.25 0.3K
12:07 31.25 31.25 31.25 31.25 0.1K
12:08 31.25 31.25 31.25 31.25 0.0K
12:09 31.25 31.25 31.24 31.24 0.2K
12:10 31.24 31.24 31.24 31.24 0.6K
12:11 31.24 31.24 31.24 31.24 0.1K
12:12 31.24 31.24 31.24 31.24 0.5K
12:13 31.24 31.24 31.24 31.24 0.0K
12:14 31.24 31.24 31.24 31.24 0.0K
12:15 31.24 31.24 31.24 31.24 0.6K
12:16 31.24 31.24 31.24 31.24 0.0K
12:17 31.24 31.24 31.24 31.24 0.0K
12:18 31.24 31.24 31.24 31.24 0.0K
12:19 31.24 31.24 31.24 31.24 0.1K
12:20 31.24 31.24 31.24 31.24 0.0K
12:21 31.24 31.24 31.24 31.24 0.1K
12:22 31.24 31.24 31.24 31.24 0.0K
12:23 31.24 31.24 31.24 31.24 0.1K
12:24 31.24 31.24 31.24 31.24 0.0K
12:25 31.24 31.24 31.24 31.24 0.0K
12:26 31.24 31.24 31.24 31.24 0.0K
12:27 31.36 31.36 31.36 31.36 0.5K
12:28 31.36 31.36 31.36 31.36 0.0K
12:29 31.36 31.36 31.36 31.36 0.0K
12:30 31.36 31.36 31.36 31.36 0.0K
12:31 31.36 31.36 31.36 31.36 0.1K
12:32 31.36 31.36 31.36 31.36 0.0K
12:33 31.36 31.36 31.36 31.36 0.0K
12:34 31.48 31.48 31.48 31.48 0.1K
12:35 31.48 31.48 31.48 31.48 0.1K
12:36 31.48 31.48 31.48 31.48 0.0K
12:37 31.48 31.48 31.48 31.48 0.0K
12:38 31.48 31.48 31.48 31.48 0.0K
12:39 31.48 31.48 31.48 31.48 0.0K
12:40 31.48 31.54 31.48 31.54 1.2K
12:41 31.49 31.49 31.49 31.49 0.1K
12:42 31.49 31.49 31.49 31.49 0.0K
12:43 31.49 31.49 31.49 31.49 0.0K
12:44 31.49 31.49 31.49 31.49 0.0K
12:45 31.49 31.49 31.49 31.49 0.0K
12:46 31.49 31.49 31.49 31.49 0.0K
12:47 31.49 31.49 31.49 31.49 0.0K
12:48 31.49 31.49 31.47 31.47 2.0K
12:49 31.47 31.47 31.47 31.47 0.0K
12:50 31.47 31.47 31.47 31.47 0.0K
12:51 31.47 31.47 31.47 31.47 0.0K
12:52 31.47 31.47 31.47 31.47 0.1K
12:53 31.47 31.47 31.47 31.47 0.0K
12:54 31.47 31.47 31.47 31.47 0.0K
12:55 31.47 31.47 31.47 31.47 0.0K
12:56 31.47 31.47 31.47 31.47 0.0K
12:57 31.47 31.47 31.47 31.47 0.0K
12:58 31.47 31.47 31.47 31.47 0.0K
12:59 31.47 31.47 31.47 31.47 0.0K
13:00 31.47 31.47 31.47 31.47 0.0K
13:01 31.47 31.47 31.47 31.47 0.0K
13:02 31.47 31.47 31.47 31.47 0.0K
13:03 31.47 31.47 31.47 31.47 0.0K
13:04 31.47 31.47 31.47 31.47 0.1K
13:05 31.47 31.47 31.47 31.47 0.0K
13:06 31.47 31.47 31.47 31.47 0.0K
13:07 31.47 31.47 31.47 31.47 0.0K
13:08 31.47 31.47 31.47 31.47 0.0K
13:09 31.47 31.47 31.47 31.47 0.0K
13:10 31.47 31.47 31.47 31.47 0.0K
13:11 31.47 31.47 31.47 31.47 0.0K
13:12 31.48 31.48 31.48 31.48 0.2K
13:13 31.48 31.48 31.48 31.48 0.3K
13:14 31.48 31.48 31.48 31.48 0.2K
13:15 31.48 31.48 31.48 31.48 0.0K
13:16 31.45 31.45 31.45 31.45 0.9K
13:17 31.45 31.45 31.45 31.45 0.0K
13:18 31.45 31.45 31.45 31.45 0.0K
13:19 31.45 31.45 31.45 31.45 0.0K
13:20 31.45 31.45 31.37 31.37 1.0K
13:21 31.29 31.32 31.29 31.32 1.4K
13:22 31.32 31.32 31.27 31.27 0.8K
13:23 31.27 31.27 31.22 31.22 0.8K
13:24 31.22 31.22 31.22 31.22 0.0K
13:25 31.22 31.22 31.22 31.22 0.1K
13:26 31.17 31.17 31.17 31.17 0.3K
13:27 31.17 31.17 31.17 31.17 0.0K
13:28 31.17 31.17 31.17 31.17 0.1K
13:29 31.17 31.17 31.17 31.17 0.0K
13:30 31.17 31.17 31.17 31.17 0.0K
13:31 31.17 31.17 31.17 31.17 0.0K
13:32 31.17 31.17 31.17 31.17 0.0K
13:33 31.17 31.17 31.17 31.17 0.0K
13:34 31.17 31.17 31.17 31.17 0.0K
13:35 31.17 31.17 31.01 31.01 0.7K
13:36 31.01 31.01 31.01 31.01 0.0K
13:37 31.01 31.01 30.95 30.95 0.4K
13:38 30.95 30.95 30.95 30.95 0.1K
13:39 30.91 30.98 30.91 30.98 0.7K
13:40 30.98 30.99 30.98 30.99 0.2K
13:41 30.99 30.99 30.99 30.99 0.0K
13:42 31.06 31.06 31.06 31.06 0.2K
13:43 31.06 31.06 31.06 31.06 0.0K
13:44 31.06 31.06 31.06 31.06 0.0K
13:45 31.06 31.06 31.06 31.06 0.0K
13:46 31.06 31.06 31.06 31.06 0.0K
13:47 31.06 31.06 31.06 31.06 0.0K
13:48 31.06 31.06 31.06 31.06 0.2K
13:49 31.06 31.06 31.06 31.06 0.0K
13:50 31.06 31.06 31.06 31.06 0.4K
13:51 31.06 31.06 31.06 31.06 0.6K
13:52 31.06 31.06 31.06 31.06 0.0K
13:53 31.06 31.06 31.06 31.06 0.0K
13:54 31.06 31.06 31.06 31.06 0.2K
13:55 31.06 31.06 31.06 31.06 0.5K
13:56 31.06 31.06 31.06 31.06 0.0K
13:57 31.06 31.06 31.06 31.06 0.0K
13:58 31.06 31.06 31.06 31.06 0.3K
13:59 31.06 31.06 31.06 31.06 0.0K
14:00 31.06 31.06 31.06 31.06 0.0K
14:01 31.06 31.06 31.06 31.06 0.3K
14:02 31.06 31.06 31.06 31.06 0.1K
14:03 31.06 31.06 31.06 31.06 0.0K
14:04 31.06 31.06 31.06 31.06 0.0K
14:05 31.06 31.06 31.06 31.06 0.0K
14:06 31.06 31.06 31.06 31.06 0.0K
14:07 31.06 31.06 31.06 31.06 0.0K
14:08 30.89 30.89 30.89 30.89 1.6K
14:09 30.89 30.89 30.89 30.89 0.2K
14:10 30.89 30.89 30.89 30.89 0.0K
14:11 30.89 30.89 30.89 30.89 0.1K
14:12 30.89 30.89 30.89 30.89 0.0K
14:13 30.89 30.89 30.89 30.89 0.0K
14:14 30.89 30.89 30.89 30.89 0.1K
14:15 30.89 31.00 30.89 31.00 0.2K
14:16 31.00 31.00 31.00 31.00 0.0K
14:17 31.00 31.00 31.00 31.00 0.0K
14:18 31.00 31.00 31.00 31.00 0.0K
14:19 31.00 31.00 30.95 30.95 0.9K
14:20 30.95 30.95 30.95 30.95 0.0K
14:21 30.95 30.95 30.95 30.95 0.0K
14:22 30.95 30.95 30.95 30.95 0.0K
14:23 30.95 30.95 30.95 30.95 0.0K
14:24 30.95 30.95 30.95 30.95 0.0K
14:25 31.01 31.01 31.01 31.01 0.5K
14:26 31.01 31.01 31.01 31.01 0.0K
14:27 31.01 31.01 31.01 31.01 0.0K
14:28 31.01 31.01 31.01 31.01 0.2K
14:29 31.01 31.01 31.01 31.01 0.1K
14:30 31.01 31.01 31.01 31.01 0.0K
14:31 31.04 31.16 31.04 31.16 0.2K
14:32 31.16 31.16 31.10 31.10 0.2K
14:33 31.10 31.10 31.10 31.10 0.0K
14:34 31.10 31.10 31.10 31.10 0.0K
14:35 31.10 31.10 31.10 31.10 0.0K
14:36 31.10 31.10 31.10 31.10 0.0K
14:37 31.10 31.10 31.10 31.10 0.1K
14:38 31.10 31.10 31.04 31.04 1.2K
14:39 31.04 31.04 31.04 31.04 0.1K
14:40 31.04 31.04 31.04 31.04 0.0K
14:41 31.04 31.04 31.04 31.04 0.0K
14:42 31.04 31.04 31.04 31.04 0.0K
14:43 31.04 31.04 31.04 31.04 0.1K
14:44 31.04 31.04 31.04 31.04 0.3K
14:45 31.04 31.04 31.04 31.04 1.8K
14:46 31.04 31.04 31.04 31.04 0.0K
14:47 31.04 31.04 31.04 31.04 0.0K
14:48 31.04 31.04 31.04 31.04 0.1K
14:49 31.04 31.04 31.04 31.04 0.1K
14:50 31.04 31.04 31.04 31.04 0.0K
14:51 31.04 31.04 31.04 31.04 0.0K
14:52 31.04 31.04 31.04 31.04 0.0K
14:53 31.04 31.04 31.03 31.03 0.3K
14:54 31.03 31.03 31.03 31.03 0.0K
14:55 31.03 31.03 31.03 31.03 0.0K
14:56 31.03 31.03 31.03 31.03 0.0K
14:57 31.03 31.03 31.03 31.03 0.0K
14:58 31.03 31.04 31.03 31.04 0.2K
14:59 31.04 31.04 31.04 31.04 0.0K
15:00 31.04 31.04 31.04 31.04 0.0K
15:01 31.04 31.04 31.04 31.04 0.0K
15:02 31.04 31.04 30.99 30.99 1.6K
15:03 31.01 31.01 31.01 31.01 0.4K
15:04 31.01 31.01 31.01 31.01 0.0K
15:05 31.01 31.01 31.01 31.01 0.2K
15:06 30.96 30.96 30.96 30.96 0.2K
15:07 30.96 30.96 30.96 30.96 0.1K
15:08 30.96 30.96 30.96 30.96 0.5K
15:09 30.96 30.96 30.90 30.90 0.6K
15:10 30.90 30.90 30.90 30.90 0.4K
15:11 30.90 30.90 30.90 30.90 0.0K
15:12 30.90 30.90 30.90 30.90 0.0K
15:13 30.90 30.90 30.90 30.90 0.5K
15:14 30.90 30.90 30.90 30.90 0.0K
15:15 30.93 30.93 30.93 30.93 0.1K
15:16 30.93 30.93 30.91 30.91 0.3K
15:17 30.91 30.91 30.91 30.91 0.3K
15:18 30.91 30.91 30.91 30.91 0.9K
15:19 30.91 31.02 30.91 31.02 0.2K
15:20 31.02 31.02 31.00 31.00 0.2K
15:21 31.00 31.00 31.00 31.00 0.2K
15:22 31.00 31.00 31.00 31.00 0.1K
15:23 31.01 31.01 31.00 31.00 0.3K
15:24 31.00 31.00 31.00 31.00 0.2K
15:25 31.00 31.00 31.00 31.00 0.1K
15:26 31.00 31.00 31.00 31.00 0.1K
15:27 31.00 31.11 31.00 31.11 0.2K
15:28 31.11 31.11 31.11 31.11 0.2K
15:29 31.11 31.11 31.11 31.11 0.5K
15:30 31.11 31.11 31.11 31.11 0.0K
15:31 31.11 31.11 31.10 31.10 1.7K
15:32 31.10 31.10 31.10 31.10 0.1K
15:33 31.10 31.10 31.10 31.10 0.1K
15:34 31.10 31.10 31.10 31.10 0.2K
15:35 31.10 31.10 31.10 31.10 0.2K
15:36 31.10 31.10 31.10 31.10 0.1K
15:37 31.10 31.20 31.10 31.20 0.7K
15:38 31.20 31.20 31.20 31.20 0.2K
15:39 31.20 31.20 31.20 31.20 0.0K
15:40 31.20 31.20 31.20 31.20 0.0K
15:41 31.20 31.20 31.20 31.20 0.2K
15:42 31.18 31.18 31.18 31.18 0.2K
15:43 31.18 31.18 31.18 31.18 0.1K
15:44 31.18 31.18 31.18 31.18 0.1K
15:45 31.18 31.24 31.18 31.19 0.4K
15:46 31.19 31.19 31.19 31.19 0.3K
15:47 31.19 31.22 31.19 31.22 0.2K
15:48 31.22 31.22 31.22 31.22 0.2K
15:49 31.22 31.27 31.22 31.27 0.4K
15:50 31.23 31.23 31.19 31.19 2.2K
15:51 31.19 31.19 31.19 31.19 0.7K
15:52 31.19 31.29 31.19 31.23 3.1K
15:53 31.23 31.23 31.23 31.23 1.7K
15:54 31.23 31.23 31.20 31.20 1.1K
15:55 31.20 31.20 31.20 31.20 1.0K
15:56 31.20 31.20 31.18 31.18 1.6K
15:57 31.18 31.24 31.18 31.24 1.7K
15:58 31.24 31.27 31.24 31.27 1.8K
15:59 31.28 31.28 31.24 31.27 3.3K
16:00 31.27 31.30 31.27 31.28 59.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available