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 30.71 31.99 30.66 30.66 2.9K
09:32 30.66 30.66 30.66 30.66 0.0K
09:33 30.66 30.66 30.66 30.66 0.0K
09:34 30.66 30.66 30.66 30.66 0.0K
09:35 30.66 30.66 30.66 30.66 0.1K
09:36 30.22 30.22 29.98 29.98 8.6K
09:37 30.03 30.03 30.03 30.03 0.7K
09:38 30.03 30.03 30.03 30.03 0.0K
09:39 29.94 29.94 29.94 29.94 0.4K
09:40 29.94 29.94 29.94 29.94 0.0K
09:41 29.94 29.94 29.94 29.94 0.1K
09:42 29.94 29.94 29.94 29.94 0.3K
09:43 29.94 29.94 29.94 29.94 0.0K
09:44 29.94 29.94 29.94 29.94 0.2K
09:45 29.94 29.94 29.94 29.94 0.0K
09:46 29.94 29.94 29.94 29.94 0.0K
09:47 29.94 29.94 29.75 29.75 0.8K
09:48 29.77 29.95 29.77 29.86 2.2K
09:49 29.86 29.86 29.86 29.86 0.6K
09:50 29.86 29.86 29.86 29.86 0.2K
09:51 29.86 29.86 29.86 29.86 0.1K
09:52 29.86 29.86 29.86 29.86 0.0K
09:53 29.86 29.86 29.67 29.67 0.3K
09:54 29.67 29.67 29.65 29.65 0.1K
09:55 29.65 29.65 29.65 29.65 0.0K
09:56 29.65 29.65 29.65 29.65 0.0K
09:57 29.65 29.74 29.65 29.74 1.0K
09:58 29.74 29.74 29.74 29.74 0.0K
09:59 29.74 29.74 29.74 29.74 0.1K
10:00 29.74 29.74 29.74 29.74 0.5K
10:01 29.74 29.74 29.74 29.74 0.1K
10:02 29.74 29.74 29.74 29.74 1.5K
10:03 29.74 29.74 29.74 29.74 0.0K
10:04 29.82 29.82 29.82 29.82 0.4K
10:05 29.82 29.82 29.82 29.82 0.1K
10:06 29.82 29.82 29.82 29.82 0.1K
10:07 29.82 29.82 29.82 29.82 0.1K
10:08 29.82 29.82 29.82 29.82 0.0K
10:09 29.82 29.82 29.82 29.82 0.1K
10:10 29.81 29.81 29.81 29.81 0.2K
10:11 29.81 29.81 29.81 29.81 0.3K
10:12 29.81 29.81 29.81 29.81 0.3K
10:13 29.81 29.81 29.81 29.81 0.1K
10:14 29.90 29.90 29.90 29.90 1.4K
10:15 29.90 29.90 29.86 29.86 0.2K
10:16 29.86 29.91 29.86 29.91 1.0K
10:17 29.91 29.91 29.91 29.91 0.2K
10:18 29.91 29.91 29.91 29.91 0.1K
10:19 29.91 29.91 29.91 29.91 0.0K
10:20 29.91 29.91 29.91 29.91 0.0K
10:21 29.91 30.06 29.91 30.03 4.1K
10:22 30.03 30.03 30.03 30.03 0.1K
10:23 30.03 30.03 30.02 30.02 1.3K
10:24 30.11 30.14 30.11 30.14 3.1K
10:25 30.17 30.36 30.17 30.36 1.0K
10:26 30.36 30.36 30.36 30.36 0.4K
10:27 30.36 30.49 30.34 30.34 1.6K
10:28 30.34 30.34 30.34 30.34 0.8K
10:29 30.34 30.34 30.34 30.34 0.0K
10:30 30.34 30.68 30.34 30.68 0.6K
10:31 30.70 30.70 30.70 30.70 0.6K
10:32 30.71 30.71 30.71 30.71 0.3K
10:33 30.71 30.71 30.71 30.71 0.0K
10:34 30.71 30.71 30.71 30.71 0.3K
10:35 30.71 30.78 30.71 30.78 0.5K
10:36 30.79 30.79 30.74 30.74 1.8K
10:37 30.64 30.68 30.64 30.68 0.5K
10:38 30.68 30.68 30.68 30.68 0.0K
10:39 30.68 30.68 30.68 30.68 0.1K
10:40 30.68 30.68 30.66 30.66 0.2K
10:41 30.66 30.66 30.66 30.66 0.0K
10:42 30.58 30.67 30.58 30.67 1.1K
10:43 30.67 30.67 30.63 30.63 1.2K
10:44 30.63 30.63 30.57 30.57 0.1K
10:45 30.57 30.57 30.57 30.57 0.7K
10:46 30.57 30.57 30.57 30.57 0.0K
10:47 30.57 30.57 30.57 30.57 0.2K
10:48 30.45 30.52 30.45 30.52 0.3K
10:49 30.52 30.52 30.52 30.52 0.0K
10:50 30.52 30.52 30.52 30.52 0.1K
10:51 30.52 30.52 30.52 30.52 0.1K
10:52 30.52 30.52 30.52 30.52 0.1K
10:53 30.52 30.52 30.52 30.52 0.1K
10:54 30.52 30.52 30.52 30.52 0.0K
10:55 30.52 30.53 30.52 30.52 2.3K
10:56 30.52 30.52 30.52 30.52 0.0K
10:57 30.52 30.61 30.52 30.61 0.2K
10:58 30.61 30.61 30.61 30.61 0.0K
10:59 30.61 30.61 30.61 30.61 0.1K
11:00 30.61 30.62 30.61 30.62 0.2K
11:01 30.62 30.62 30.62 30.62 0.0K
11:02 30.62 30.62 30.57 30.57 0.3K
11:03 30.57 30.57 30.57 30.57 0.2K
11:04 30.57 30.57 30.57 30.57 0.2K
11:05 30.57 30.57 30.57 30.57 0.1K
11:06 30.62 30.62 30.55 30.55 0.5K
11:07 30.55 30.55 30.55 30.55 0.8K
11:08 30.55 30.55 30.55 30.55 0.2K
11:09 30.55 30.55 30.55 30.55 0.1K
11:10 30.55 30.55 30.55 30.55 0.0K
11:11 30.55 30.64 30.55 30.64 0.9K
11:12 30.71 30.71 30.71 30.71 0.5K
11:13 30.71 30.71 30.71 30.71 0.3K
11:14 30.71 30.71 30.71 30.71 0.2K
11:15 30.66 30.66 30.66 30.66 0.3K
11:16 30.66 30.66 30.66 30.66 0.1K
11:17 30.66 30.66 30.66 30.66 0.2K
11:18 30.66 30.66 30.66 30.66 0.0K
11:19 30.66 30.66 30.66 30.66 0.1K
11:20 30.66 30.66 30.66 30.66 0.3K
11:21 30.66 30.66 30.66 30.66 0.0K
11:22 30.66 30.66 30.66 30.66 0.0K
11:23 30.66 30.66 30.66 30.66 0.0K
11:24 30.66 30.66 30.66 30.66 0.3K
11:25 30.66 30.66 30.66 30.66 0.0K
11:26 30.66 30.66 30.66 30.66 0.1K
11:27 30.66 30.66 30.66 30.66 0.1K
11:28 30.66 30.66 30.66 30.66 0.1K
11:29 30.66 30.66 30.66 30.66 0.0K
11:30 30.66 30.66 30.66 30.66 0.0K
11:31 30.66 30.66 30.66 30.66 0.0K
11:32 30.66 30.66 30.66 30.66 0.0K
11:33 30.66 30.68 30.66 30.68 0.2K
11:34 30.69 30.69 30.69 30.69 0.1K
11:35 30.69 30.69 30.69 30.69 0.1K
11:36 30.69 30.69 30.69 30.69 0.0K
11:37 30.69 30.69 30.69 30.69 0.1K
11:38 30.69 30.69 30.69 30.69 0.1K
11:39 30.69 30.69 30.69 30.69 0.1K
11:40 30.69 30.69 30.69 30.69 0.0K
11:41 30.69 30.69 30.67 30.67 0.9K
11:42 30.67 30.67 30.67 30.67 0.4K
11:43 30.67 30.67 30.67 30.67 0.0K
11:44 30.67 30.67 30.67 30.67 0.0K
11:45 30.67 30.67 30.67 30.67 0.0K
11:46 30.57 30.57 30.57 30.57 0.1K
11:47 30.57 30.57 30.57 30.57 0.0K
11:48 30.57 30.57 30.57 30.57 0.0K
11:49 30.57 30.57 30.57 30.57 0.0K
11:50 30.57 30.57 30.57 30.57 0.0K
11:51 30.57 30.57 30.57 30.57 0.1K
11:52 30.57 30.57 30.57 30.57 0.1K
11:53 30.57 30.57 30.57 30.57 0.0K
11:54 30.57 30.57 30.57 30.57 0.0K
11:55 30.57 30.57 30.57 30.57 0.2K
11:56 30.48 30.52 30.47 30.47 0.8K
11:57 30.48 30.48 30.48 30.48 0.9K
11:58 30.52 30.52 30.52 30.52 0.3K
11:59 30.52 30.52 30.47 30.47 1.8K
12:00 30.47 30.47 30.47 30.47 0.0K
12:01 30.47 30.51 30.47 30.51 0.5K
12:02 30.51 30.51 30.42 30.42 0.8K
12:03 30.42 30.42 30.42 30.42 0.0K
12:04 30.42 30.42 30.42 30.42 0.0K
12:05 30.42 30.42 30.42 30.42 0.0K
12:06 30.42 30.42 30.34 30.34 0.3K
12:07 30.34 30.34 30.34 30.34 0.1K
12:08 30.34 30.34 30.34 30.34 0.0K
12:09 30.40 30.40 30.40 30.40 0.7K
12:10 30.40 30.40 30.40 30.40 0.0K
12:11 30.40 30.42 30.40 30.42 0.2K
12:12 30.42 30.42 30.42 30.42 0.1K
12:13 30.42 30.42 30.42 30.42 0.8K
12:14 30.43 30.43 30.43 30.43 0.1K
12:15 30.43 30.43 30.43 30.43 0.2K
12:16 30.43 30.43 30.43 30.43 0.1K
12:17 30.43 30.43 30.43 30.43 0.1K
12:18 30.43 30.43 30.43 30.43 0.0K
12:19 30.43 30.43 30.43 30.43 0.1K
12:20 30.43 30.43 30.39 30.39 0.6K
12:21 30.39 30.39 30.39 30.39 0.0K
12:22 30.39 30.39 30.39 30.39 0.1K
12:23 30.39 30.39 30.39 30.39 0.0K
12:24 30.41 30.41 30.41 30.41 0.1K
12:25 30.41 30.41 30.41 30.41 0.1K
12:26 30.41 30.41 30.40 30.40 3.2K
12:27 30.40 30.40 30.40 30.40 0.1K
12:28 30.40 30.40 30.40 30.40 0.2K
12:29 30.40 30.40 30.40 30.40 0.0K
12:30 30.40 30.40 30.40 30.40 0.1K
12:31 30.43 30.43 30.43 30.43 0.4K
12:32 30.43 30.43 30.43 30.43 0.2K
12:33 30.43 30.43 30.43 30.43 0.0K
12:34 30.43 30.43 30.35 30.35 1.5K
12:35 30.35 30.35 30.35 30.35 0.1K
12:36 30.34 30.34 30.34 30.34 0.3K
12:37 30.34 30.34 30.34 30.34 0.0K
12:38 30.34 30.34 30.34 30.34 0.3K
12:39 30.34 30.34 30.34 30.34 0.1K
12:40 30.34 30.34 30.34 30.34 0.0K
12:41 30.34 30.34 30.34 30.34 0.1K
12:42 30.34 30.34 30.34 30.34 0.2K
12:43 30.34 30.34 30.34 30.34 0.6K
12:44 30.34 30.34 30.34 30.34 0.0K
12:45 30.34 30.34 30.34 30.34 0.0K
12:46 30.34 30.34 30.34 30.34 0.0K
12:47 30.34 30.34 30.34 30.34 0.3K
12:48 30.34 30.34 30.34 30.34 0.0K
12:49 30.34 30.34 30.34 30.34 0.7K
12:50 30.34 30.34 30.34 30.34 0.0K
12:51 30.34 30.34 30.34 30.34 0.0K
12:52 30.35 30.36 30.35 30.36 0.2K
12:53 30.36 30.36 30.36 30.36 0.1K
12:54 30.36 30.36 30.36 30.36 0.1K
12:55 30.36 30.36 30.36 30.36 0.1K
12:56 30.36 30.36 30.36 30.36 0.4K
12:57 30.36 30.36 30.36 30.36 0.3K
12:58 30.36 30.36 30.23 30.23 1.1K
12:59 30.23 30.23 30.22 30.22 0.3K
13:00 30.22 30.22 30.22 30.22 0.1K
13:01 30.22 30.22 30.22 30.22 0.0K
13:02 30.22 30.22 30.22 30.22 0.1K
13:03 30.22 30.22 30.22 30.22 0.1K
13:04 30.17 30.17 30.17 30.17 0.2K
13:05 30.17 30.24 30.17 30.24 0.4K
13:06 30.24 30.24 30.24 30.24 0.0K
13:07 30.24 30.24 30.24 30.24 0.7K
13:08 30.24 30.24 30.24 30.24 0.0K
13:09 30.24 30.24 30.24 30.24 0.0K
13:10 30.24 30.24 30.24 30.24 0.0K
13:11 30.24 30.24 30.24 30.24 0.4K
13:12 30.24 30.24 30.24 30.24 0.0K
13:13 30.17 30.22 30.17 30.21 0.8K
13:14 30.20 30.20 30.20 30.20 0.2K
13:15 30.20 30.20 30.20 30.20 0.1K
13:16 30.20 30.20 30.20 30.20 0.0K
13:17 30.20 30.20 30.20 30.20 0.0K
13:18 30.20 30.20 30.20 30.20 0.0K
13:19 30.20 30.20 30.20 30.20 0.2K
13:20 30.20 30.20 30.20 30.20 0.0K
13:21 30.20 30.21 30.20 30.21 0.6K
13:22 30.24 30.24 30.24 30.24 0.5K
13:23 30.24 30.26 30.24 30.26 0.9K
13:24 30.26 30.26 30.26 30.26 0.1K
13:25 30.26 30.26 30.26 30.26 0.0K
13:26 30.26 30.26 30.26 30.26 0.0K
13:27 30.26 30.26 30.26 30.26 0.1K
13:28 30.26 30.26 30.26 30.26 0.6K
13:29 30.26 30.26 30.26 30.26 0.0K
13:30 30.26 30.26 30.26 30.26 0.0K
13:31 30.26 30.26 30.26 30.26 0.2K
13:32 30.21 30.21 30.21 30.21 0.1K
13:33 30.23 30.23 30.23 30.23 0.1K
13:34 30.23 30.23 30.23 30.23 0.0K
13:35 30.23 30.24 30.20 30.20 0.3K
13:36 30.20 30.20 30.20 30.20 0.0K
13:37 30.20 30.20 30.20 30.20 0.1K
13:38 30.20 30.20 30.20 30.20 0.3K
13:39 30.20 30.20 30.20 30.20 0.0K
13:40 30.20 30.20 30.20 30.20 0.2K
13:41 30.20 30.21 30.20 30.21 0.2K
13:42 30.21 30.21 30.21 30.21 0.1K
13:43 30.21 30.21 30.21 30.21 0.1K
13:44 30.19 30.19 30.19 30.19 0.6K
13:45 30.19 30.24 30.19 30.24 0.4K
13:46 30.24 30.24 30.24 30.24 0.0K
13:47 30.24 30.24 30.24 30.24 0.2K
13:48 30.24 30.24 30.24 30.24 0.0K
13:49 30.24 30.24 30.24 30.24 0.0K
13:50 30.24 30.24 30.24 30.24 0.0K
13:51 30.24 30.24 30.24 30.24 0.1K
13:52 30.24 30.24 30.24 30.24 0.1K
13:53 30.24 30.24 30.24 30.24 0.0K
13:54 30.24 30.24 30.24 30.24 0.0K
13:55 30.24 30.24 30.24 30.24 0.1K
13:56 30.24 30.24 30.24 30.24 0.7K
13:57 30.24 30.24 30.24 30.24 0.1K
13:58 30.24 30.24 30.24 30.24 0.0K
13:59 30.24 30.24 30.24 30.24 0.2K
14:00 30.24 30.24 30.24 30.24 0.1K
14:01 30.24 30.24 30.24 30.24 0.0K
14:02 30.24 30.27 30.24 30.27 0.1K
14:03 30.27 30.27 30.27 30.27 0.0K
14:04 30.27 30.27 30.27 30.27 0.0K
14:05 30.27 30.27 30.27 30.27 0.0K
14:06 30.27 30.31 30.27 30.31 0.9K
14:07 30.30 30.30 30.30 30.30 0.4K
14:08 30.30 30.42 30.30 30.42 1.2K
14:09 30.38 30.38 30.38 30.38 0.1K
14:10 30.38 30.38 30.38 30.38 0.2K
14:11 30.38 30.38 30.38 30.38 0.0K
14:12 30.38 30.38 30.38 30.38 0.1K
14:13 30.38 30.38 30.38 30.38 0.0K
14:14 30.38 30.38 30.38 30.38 0.0K
14:15 30.38 30.38 30.38 30.38 0.1K
14:16 30.38 30.38 30.38 30.38 0.0K
14:17 30.38 30.38 30.38 30.38 0.0K
14:18 30.38 30.38 30.38 30.38 0.0K
14:19 30.38 30.38 30.38 30.38 0.2K
14:20 30.38 30.38 30.38 30.38 0.0K
14:21 30.38 30.38 30.38 30.38 0.0K
14:22 30.38 30.38 30.38 30.38 0.3K
14:23 30.38 30.38 30.38 30.38 0.0K
14:24 30.38 30.38 30.38 30.38 0.2K
14:25 30.38 30.38 30.38 30.38 0.0K
14:26 30.46 30.46 30.41 30.41 0.4K
14:27 30.41 30.41 30.41 30.41 0.0K
14:28 30.41 30.41 30.41 30.41 0.1K
14:29 30.41 30.46 30.41 30.46 0.2K
14:30 30.46 30.46 30.46 30.46 0.0K
14:31 30.46 30.46 30.46 30.46 0.0K
14:32 30.46 30.46 30.46 30.46 0.0K
14:33 30.46 30.46 30.46 30.46 0.0K
14:34 30.46 30.46 30.46 30.46 0.1K
14:35 30.46 30.46 30.45 30.45 0.3K
14:36 30.43 30.43 30.43 30.43 1.3K
14:37 30.43 30.43 30.43 30.43 0.7K
14:38 30.43 30.44 30.43 30.44 1.6K
14:39 30.44 30.44 30.44 30.44 0.0K
14:40 30.44 30.44 30.44 30.44 0.0K
14:41 30.44 30.44 30.44 30.44 0.0K
14:42 30.44 30.44 30.44 30.44 0.0K
14:43 30.44 30.44 30.44 30.44 0.0K
14:44 30.49 30.49 30.49 30.49 0.2K
14:45 30.49 30.49 30.49 30.49 0.0K
14:46 30.49 30.49 30.49 30.49 0.1K
14:47 30.49 30.49 30.49 30.49 0.0K
14:48 30.49 30.49 30.49 30.49 0.0K
14:49 30.49 30.49 30.49 30.49 0.1K
14:50 30.49 30.49 30.49 30.49 0.0K
14:51 30.49 30.49 30.49 30.49 0.0K
14:52 30.49 30.49 30.49 30.49 0.0K
14:53 30.49 30.49 30.49 30.49 0.1K
14:54 30.49 30.52 30.49 30.52 1.3K
14:55 30.52 30.52 30.52 30.52 0.1K
14:56 30.52 30.52 30.52 30.52 0.2K
14:57 30.52 30.52 30.48 30.48 0.9K
14:58 30.48 30.48 30.47 30.47 0.6K
14:59 30.47 30.47 30.47 30.47 0.1K
15:00 30.47 30.47 30.47 30.47 0.1K
15:01 30.47 30.47 30.47 30.47 0.2K
15:02 30.47 30.47 30.47 30.47 0.1K
15:03 30.47 30.47 30.47 30.47 0.0K
15:04 30.47 30.47 30.47 30.47 0.0K
15:05 30.47 30.47 30.47 30.47 0.0K
15:06 30.47 30.47 30.47 30.47 0.0K
15:07 30.47 30.48 30.47 30.48 0.3K
15:08 30.47 30.47 30.47 30.47 0.5K
15:09 30.47 30.53 30.47 30.53 0.4K
15:10 30.53 30.53 30.53 30.53 0.1K
15:11 30.53 30.57 30.53 30.57 0.2K
15:12 30.57 30.57 30.57 30.57 0.2K
15:13 30.57 30.57 30.55 30.55 0.3K
15:14 30.55 30.55 30.55 30.55 0.4K
15:15 30.51 30.51 30.51 30.51 0.6K
15:16 30.51 30.51 30.51 30.51 0.2K
15:17 30.51 30.51 30.51 30.51 0.5K
15:18 30.54 30.55 30.54 30.55 0.5K
15:19 30.55 30.55 30.55 30.55 0.0K
15:20 30.55 30.55 30.55 30.55 0.1K
15:21 30.55 30.55 30.55 30.55 0.2K
15:22 30.55 30.55 30.52 30.52 0.3K
15:23 30.52 30.52 30.51 30.51 1.3K
15:24 30.51 30.51 30.50 30.50 0.7K
15:25 30.50 30.50 30.50 30.50 0.0K
15:26 30.50 30.50 30.50 30.50 0.3K
15:27 30.50 30.50 30.48 30.48 0.2K
15:28 30.48 30.48 30.48 30.48 0.1K
15:29 30.41 30.41 30.41 30.41 0.4K
15:30 30.41 30.43 30.41 30.43 0.2K
15:31 30.43 30.43 30.43 30.43 0.2K
15:32 30.43 30.43 30.41 30.41 0.6K
15:33 30.41 30.41 30.41 30.41 0.1K
15:34 30.41 30.41 30.41 30.41 0.4K
15:35 30.41 30.41 30.41 30.41 0.2K
15:36 30.41 30.41 30.41 30.41 0.2K
15:37 30.41 30.41 30.41 30.41 0.1K
15:38 30.41 30.41 30.41 30.41 0.1K
15:39 30.41 30.41 30.41 30.41 0.4K
15:40 30.50 30.50 30.50 30.50 0.6K
15:41 30.50 30.50 30.50 30.50 0.1K
15:42 30.50 30.50 30.48 30.48 0.9K
15:43 30.48 30.50 30.48 30.50 1.5K
15:44 30.48 30.50 30.48 30.50 0.7K
15:45 30.50 30.50 30.50 30.50 0.3K
15:46 30.50 30.50 30.50 30.50 0.1K
15:47 30.50 30.50 30.47 30.47 0.8K
15:48 30.47 30.47 30.47 30.47 1.4K
15:49 30.47 30.48 30.47 30.48 0.6K
15:50 30.49 30.50 30.49 30.50 0.5K
15:51 30.51 30.64 30.51 30.64 1.6K
15:52 30.63 30.63 30.63 30.63 2.2K
15:53 30.63 30.63 30.57 30.57 0.7K
15:54 30.57 30.57 30.57 30.57 0.3K
15:55 30.57 30.57 30.57 30.57 1.0K
15:56 30.55 30.55 30.55 30.55 0.9K
15:57 30.55 30.55 30.55 30.55 1.2K
15:58 30.55 30.55 30.52 30.52 0.8K
15:59 30.52 30.53 30.52 30.53 0.9K
16:00 30.53 30.55 30.51 30.54 36.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available