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 30.41 30.54 30.41 30.41 4.5K
09:32 30.41 30.41 30.41 30.41 0.0K
09:33 30.41 30.41 30.41 30.41 0.0K
09:34 30.32 30.32 30.32 30.32 0.2K
09:35 30.32 30.32 30.32 30.32 0.0K
09:36 30.32 30.32 30.32 30.32 0.0K
09:37 30.32 30.32 30.32 30.32 0.0K
09:38 30.32 30.32 30.32 30.32 0.0K
09:39 30.32 30.32 30.32 30.32 0.0K
09:40 30.32 30.32 30.32 30.32 0.0K
09:41 30.38 30.38 30.38 30.38 0.1K
09:42 30.38 30.38 30.38 30.38 0.1K
09:43 30.38 30.38 30.38 30.38 0.0K
09:44 30.46 30.46 30.46 30.46 0.1K
09:45 30.46 30.46 30.46 30.46 0.0K
09:46 30.46 30.46 30.46 30.46 0.0K
09:47 30.46 30.46 30.46 30.46 0.0K
09:48 30.46 30.46 30.46 30.46 0.0K
09:49 30.46 30.46 30.46 30.46 0.0K
09:50 30.46 30.49 30.46 30.49 0.2K
09:51 30.49 30.49 30.49 30.49 0.0K
09:52 30.49 30.49 30.49 30.49 0.0K
09:53 30.75 30.75 30.75 30.75 0.8K
09:54 30.75 30.75 30.75 30.75 0.0K
09:55 30.75 30.75 30.75 30.75 0.0K
09:56 30.75 30.75 30.75 30.75 0.3K
09:57 30.75 30.75 30.75 30.75 0.2K
09:58 30.75 30.75 30.75 30.75 0.0K
09:59 30.75 30.75 30.75 30.75 0.1K
10:00 30.75 30.75 30.75 30.75 0.0K
10:01 30.75 30.75 30.60 30.60 0.8K
10:02 30.60 30.60 30.60 30.60 0.6K
10:03 30.60 30.60 30.52 30.52 0.2K
10:04 30.52 30.52 30.52 30.52 0.0K
10:05 30.52 30.52 30.52 30.52 0.0K
10:06 30.52 30.52 30.52 30.52 0.1K
10:07 30.52 30.52 30.52 30.52 0.0K
10:08 30.52 30.52 30.52 30.52 0.1K
10:09 30.52 30.52 30.52 30.52 0.0K
10:10 30.52 30.52 30.52 30.52 0.0K
10:11 30.52 30.52 30.52 30.52 0.0K
10:12 30.52 30.52 30.52 30.52 0.0K
10:13 30.52 30.52 30.52 30.52 0.0K
10:14 30.52 30.67 30.52 30.67 0.7K
10:15 30.67 30.67 30.67 30.67 0.0K
10:16 30.67 30.67 30.67 30.67 0.1K
10:17 30.67 30.67 30.67 30.67 0.2K
10:18 30.67 30.67 30.67 30.67 0.1K
10:19 30.68 30.68 30.68 30.68 0.1K
10:20 30.68 30.68 30.68 30.68 0.1K
10:21 30.68 30.68 30.55 30.55 0.1K
10:22 30.55 30.55 30.55 30.55 0.0K
10:23 30.55 30.55 30.55 30.55 0.0K
10:24 30.70 30.70 30.70 30.70 0.5K
10:25 30.70 30.70 30.70 30.70 0.0K
10:26 30.70 30.70 30.70 30.70 0.0K
10:27 30.70 30.70 30.70 30.70 0.0K
10:28 30.70 30.70 30.70 30.70 0.0K
10:29 30.70 30.73 30.61 30.73 2.3K
10:30 30.73 30.73 30.73 30.73 0.3K
10:31 30.73 30.73 30.73 30.73 0.0K
10:32 30.73 30.73 30.73 30.73 0.0K
10:33 30.73 30.73 30.73 30.73 0.0K
10:34 30.73 30.73 30.73 30.73 0.0K
10:35 30.66 30.73 30.66 30.73 0.5K
10:36 30.73 30.73 30.73 30.73 0.0K
10:37 30.73 30.73 30.73 30.73 0.0K
10:38 30.73 30.73 30.73 30.73 0.0K
10:39 30.72 30.72 30.68 30.68 0.7K
10:40 30.68 30.68 30.68 30.68 0.0K
10:41 30.63 30.63 30.63 30.63 0.7K
10:42 30.63 30.63 30.63 30.63 0.1K
10:43 30.63 30.63 30.63 30.63 0.0K
10:44 30.63 30.63 30.63 30.63 0.0K
10:45 30.63 30.63 30.63 30.63 0.0K
10:46 30.63 30.71 30.63 30.71 0.7K
10:47 30.71 30.71 30.71 30.71 0.0K
10:48 30.71 30.71 30.71 30.71 0.0K
10:49 30.71 30.71 30.71 30.71 0.0K
10:50 30.71 30.71 30.71 30.71 0.0K
10:51 30.71 30.75 30.70 30.75 1.3K
10:52 30.75 30.75 30.75 30.75 0.1K
10:53 30.75 30.75 30.74 30.74 0.1K
10:54 30.74 30.74 30.74 30.74 0.0K
10:55 30.74 30.74 30.74 30.74 0.0K
10:56 30.74 30.74 30.74 30.74 0.0K
10:57 30.74 30.74 30.74 30.74 0.0K
10:58 30.74 30.74 30.74 30.74 0.0K
10:59 30.72 30.72 30.72 30.72 1.3K
11:00 30.72 30.72 30.72 30.72 0.1K
11:01 30.72 30.72 30.72 30.72 0.1K
11:02 30.72 30.72 30.72 30.72 0.0K
11:03 30.72 30.72 30.72 30.72 0.0K
11:04 30.72 30.72 30.72 30.72 0.0K
11:05 30.72 30.72 30.72 30.72 0.0K
11:06 30.72 30.87 30.72 30.87 1.0K
11:07 30.87 30.87 30.87 30.87 0.0K
11:08 30.87 30.87 30.87 30.87 0.2K
11:09 30.87 30.87 30.87 30.87 0.0K
11:10 30.87 30.87 30.87 30.87 0.0K
11:11 30.87 30.87 30.87 30.87 0.0K
11:12 30.87 30.87 30.87 30.87 0.3K
11:13 30.87 30.87 30.87 30.87 0.1K
11:14 30.87 30.87 30.87 30.87 0.0K
11:15 30.84 30.84 30.84 30.84 0.1K
11:16 30.84 30.84 30.84 30.84 0.5K
11:17 30.84 30.84 30.84 30.84 0.0K
11:18 30.84 30.84 30.74 30.74 0.1K
11:19 30.74 30.74 30.74 30.74 0.0K
11:20 30.74 30.74 30.74 30.74 0.0K
11:21 30.74 30.74 30.74 30.74 0.0K
11:22 30.74 30.74 30.74 30.74 0.0K
11:23 30.74 30.74 30.74 30.74 0.0K
11:24 30.74 30.74 30.74 30.74 0.0K
11:25 30.74 30.74 30.74 30.74 0.1K
11:26 30.74 30.84 30.74 30.84 0.1K
11:27 30.84 30.84 30.84 30.84 0.0K
11:28 30.84 30.84 30.79 30.79 0.1K
11:29 30.79 30.79 30.79 30.79 0.0K
11:30 30.79 30.79 30.79 30.79 1.0K
11:31 30.79 30.79 30.79 30.79 0.0K
11:32 30.79 30.79 30.79 30.79 0.0K
11:33 30.79 30.79 30.79 30.79 0.0K
11:34 30.79 30.79 30.79 30.79 0.4K
11:35 30.79 30.80 30.79 30.80 0.1K
11:36 30.80 30.80 30.80 30.80 0.0K
11:37 30.80 30.80 30.80 30.80 0.0K
11:38 30.80 30.80 30.80 30.80 0.1K
11:39 30.80 30.80 30.79 30.79 0.2K
11:40 30.79 30.84 30.79 30.84 1.0K
11:41 30.84 30.84 30.84 30.84 0.1K
11:42 30.84 30.84 30.84 30.84 0.2K
11:43 30.90 30.90 30.90 30.90 2.6K
11:44 30.90 30.90 30.90 30.90 0.1K
11:45 30.90 30.90 30.90 30.90 0.1K
11:46 30.90 30.96 30.90 30.92 0.5K
11:47 30.94 30.95 30.94 30.95 0.3K
11:48 30.95 30.95 30.95 30.95 0.0K
11:49 30.95 30.95 30.95 30.95 0.0K
11:50 30.95 30.95 30.95 30.95 0.1K
11:51 30.95 30.95 30.95 30.95 0.0K
11:52 30.95 30.97 30.95 30.97 0.1K
11:53 30.97 30.97 30.97 30.97 0.0K
11:54 30.97 30.97 30.97 30.97 0.0K
11:55 30.97 30.97 30.97 30.97 0.0K
11:56 30.97 30.97 30.97 30.97 0.1K
11:57 30.97 30.97 30.97 30.97 0.0K
11:58 30.97 31.01 30.97 31.01 0.4K
11:59 31.01 31.01 31.01 31.01 0.0K
12:00 31.01 31.01 31.01 31.01 0.0K
12:01 31.01 31.01 31.01 31.01 0.0K
12:02 31.01 31.01 31.01 31.01 0.1K
12:03 31.01 31.01 31.01 31.01 0.0K
12:04 31.01 31.01 31.01 31.01 0.1K
12:05 31.01 31.01 31.01 31.01 0.0K
12:06 31.01 31.10 31.01 31.10 0.3K
12:07 31.06 31.06 31.06 31.06 0.1K
12:08 31.06 31.06 31.06 31.06 0.0K
12:09 31.06 31.06 31.06 31.06 0.0K
12:10 31.06 31.08 31.06 31.08 0.1K
12:11 31.08 31.08 31.08 31.08 0.0K
12:12 31.08 31.08 31.08 31.08 0.0K
12:13 31.08 31.08 31.06 31.06 0.2K
12:14 31.06 31.06 31.06 31.06 0.0K
12:15 31.06 31.06 31.06 31.06 0.0K
12:16 31.06 31.06 31.06 31.06 0.0K
12:17 31.06 31.06 31.06 31.06 0.0K
12:18 31.06 31.06 31.06 31.06 0.6K
12:19 31.06 31.06 31.06 31.06 0.0K
12:20 31.06 31.06 31.06 31.06 0.0K
12:21 31.06 31.06 31.06 31.06 0.0K
12:22 31.06 31.06 31.06 31.06 0.0K
12:23 31.06 31.06 31.06 31.06 0.0K
12:24 31.06 31.06 30.90 30.90 0.1K
12:25 30.90 30.90 30.90 30.90 0.1K
12:26 30.90 30.90 30.90 30.90 0.0K
12:27 30.90 30.90 30.90 30.90 0.3K
12:28 30.90 30.90 30.90 30.90 0.0K
12:29 30.90 30.90 30.90 30.90 0.0K
12:30 30.90 30.90 30.90 30.90 0.0K
12:31 30.90 30.90 30.90 30.90 0.0K
12:32 30.90 30.90 30.90 30.90 0.1K
12:33 30.90 30.90 30.90 30.90 0.0K
12:34 30.90 30.90 30.90 30.90 0.0K
12:35 30.90 30.90 30.90 30.90 0.0K
12:36 30.90 30.96 30.90 30.96 0.1K
12:37 30.96 30.96 30.96 30.96 0.5K
12:38 30.96 30.96 30.96 30.96 0.0K
12:39 30.96 30.96 30.96 30.96 0.0K
12:40 30.96 30.96 30.96 30.96 0.0K
12:41 30.96 30.97 30.96 30.97 0.5K
12:42 30.97 30.97 30.97 30.97 0.0K
12:43 30.97 30.97 30.97 30.97 0.0K
12:44 30.97 30.97 30.97 30.97 0.0K
12:45 30.97 30.97 30.97 30.97 0.0K
12:46 30.97 30.97 30.97 30.97 0.1K
12:47 30.97 30.97 30.97 30.97 0.0K
12:48 30.97 30.97 30.97 30.97 0.0K
12:49 30.97 30.97 30.97 30.97 0.0K
12:50 30.97 30.97 30.97 30.97 0.0K
12:51 30.97 30.97 30.97 30.97 0.0K
12:52 30.97 30.97 30.97 30.97 0.0K
12:53 30.97 30.97 30.97 30.97 0.0K
12:54 30.97 30.97 30.97 30.97 0.0K
12:55 30.97 30.97 30.97 30.97 0.0K
12:56 30.97 30.97 30.97 30.97 0.0K
12:57 30.97 30.97 30.97 30.97 0.0K
12:58 30.97 30.97 30.97 30.97 0.0K
12:59 30.97 30.97 30.97 30.97 0.0K
13:00 30.97 30.97 30.97 30.97 0.0K
13:01 30.97 30.97 30.97 30.97 0.0K
13:02 30.97 30.97 30.97 30.97 0.1K
13:03 30.97 30.97 30.97 30.97 0.0K
13:04 30.97 30.97 30.97 30.97 0.0K
13:05 30.97 30.97 30.97 30.97 0.9K
13:06 30.97 30.97 30.97 30.97 0.0K
13:07 30.97 30.97 30.97 30.97 0.0K
13:08 30.97 30.97 30.97 30.97 0.0K
13:09 30.97 30.97 30.97 30.97 0.0K
13:10 30.97 30.97 30.97 30.97 0.0K
13:11 30.97 30.97 30.97 30.97 0.0K
13:12 30.97 30.97 30.97 30.97 0.0K
13:13 30.97 30.97 30.97 30.97 0.1K
13:14 30.97 30.97 30.97 30.97 0.1K
13:15 30.97 30.97 30.97 30.97 0.0K
13:16 30.97 30.97 30.97 30.97 0.0K
13:17 30.97 30.97 30.97 30.97 0.0K
13:18 30.97 30.97 30.97 30.97 0.0K
13:19 30.97 30.97 30.97 30.97 0.0K
13:20 30.97 30.97 30.97 30.97 0.0K
13:21 30.97 30.97 30.97 30.97 0.1K
13:22 30.97 30.97 30.97 30.97 0.0K
13:23 30.97 30.97 30.97 30.97 0.0K
13:24 30.97 30.97 30.97 30.97 0.0K
13:25 30.97 30.97 30.97 30.97 0.0K
13:26 30.97 30.97 30.97 30.97 0.0K
13:27 30.97 30.97 30.97 30.97 0.0K
13:28 30.92 30.92 30.92 30.92 0.2K
13:29 30.92 30.92 30.92 30.92 0.0K
13:30 30.92 30.92 30.92 30.92 0.0K
13:31 30.92 30.92 30.92 30.92 0.0K
13:32 30.92 30.92 30.92 30.92 0.0K
13:33 30.92 30.92 30.92 30.92 0.0K
13:34 30.92 30.92 30.92 30.92 0.0K
13:35 30.92 30.92 30.92 30.92 0.0K
13:36 30.92 30.92 30.92 30.92 0.0K
13:37 30.92 30.92 30.92 30.92 0.0K
13:38 30.92 30.92 30.92 30.92 0.0K
13:39 30.92 30.92 30.92 30.92 0.0K
13:40 30.92 30.92 30.92 30.92 0.7K
13:41 30.92 30.92 30.92 30.92 0.1K
13:42 30.92 30.92 30.92 30.92 0.0K
13:43 30.92 30.92 30.92 30.92 0.0K
13:44 30.92 30.92 30.92 30.92 0.0K
13:45 30.92 30.92 30.92 30.92 0.0K
13:46 30.92 30.92 30.92 30.92 0.0K
13:47 30.92 30.92 30.92 30.92 0.0K
13:48 30.92 30.92 30.92 30.92 0.0K
13:49 30.92 30.92 30.92 30.92 0.0K
13:50 30.92 30.92 30.92 30.92 0.0K
13:51 30.92 30.92 30.92 30.92 0.0K
13:52 30.92 30.92 30.92 30.92 0.0K
13:53 30.92 30.92 30.92 30.92 0.0K
13:54 30.92 30.92 30.92 30.92 0.0K
13:55 30.92 30.92 30.92 30.92 0.0K
13:56 30.92 30.92 30.92 30.92 0.0K
13:57 30.92 30.92 30.92 30.92 0.0K
13:58 30.92 30.92 30.92 30.92 0.0K
13:59 30.92 30.92 30.92 30.92 0.0K
14:00 30.92 30.92 30.92 30.92 0.0K
14:01 30.92 30.92 30.92 30.92 0.0K
14:02 30.92 30.92 30.92 30.92 0.0K
14:03 30.92 30.92 30.92 30.92 0.0K
14:04 30.92 30.92 30.92 30.92 0.0K
14:05 30.92 30.92 30.85 30.85 0.1K
14:06 30.85 30.85 30.85 30.85 0.0K
14:07 30.85 30.85 30.85 30.85 0.0K
14:08 30.95 30.96 30.95 30.96 0.9K
14:09 30.96 30.96 30.96 30.96 0.0K
14:10 30.96 30.96 30.96 30.96 0.0K
14:11 30.96 30.96 30.96 30.96 0.0K
14:12 30.96 30.96 30.96 30.96 0.0K
14:13 30.96 30.96 30.96 30.96 0.0K
14:14 30.96 30.96 30.96 30.96 0.0K
14:15 30.96 30.96 30.96 30.96 0.0K
14:16 30.96 30.96 30.96 30.96 0.0K
14:17 30.96 30.96 30.96 30.96 0.0K
14:18 30.96 30.96 30.96 30.96 0.0K
14:19 30.96 30.96 30.96 30.96 0.0K
14:20 30.96 30.96 30.96 30.96 0.0K
14:21 30.96 30.96 30.96 30.96 0.0K
14:22 30.96 30.96 30.96 30.96 0.0K
14:23 30.96 30.96 30.96 30.96 0.0K
14:24 30.96 30.96 30.96 30.96 0.0K
14:25 30.96 30.96 30.96 30.96 0.0K
14:26 30.96 30.96 30.96 30.96 0.0K
14:27 30.96 30.96 30.88 30.89 0.8K
14:28 30.89 30.89 30.88 30.88 0.7K
14:29 30.88 30.93 30.88 30.89 0.2K
14:30 30.89 30.89 30.89 30.89 0.0K
14:31 30.89 30.89 30.89 30.89 0.0K
14:32 30.89 30.89 30.89 30.89 0.0K
14:33 30.89 30.89 30.89 30.89 0.1K
14:34 30.89 30.89 30.89 30.89 0.1K
14:35 30.89 30.89 30.89 30.89 0.2K
14:36 30.89 30.89 30.89 30.89 0.1K
14:37 30.89 30.89 30.88 30.88 0.1K
14:38 30.88 30.88 30.88 30.88 0.0K
14:39 30.88 30.88 30.88 30.88 0.0K
14:40 30.88 30.88 30.88 30.88 0.1K
14:41 30.88 30.88 30.88 30.88 0.0K
14:42 30.88 30.88 30.88 30.88 0.0K
14:43 30.89 30.89 30.89 30.89 0.1K
14:44 30.89 30.89 30.89 30.89 0.0K
14:45 30.89 30.89 30.89 30.89 0.2K
14:46 30.89 30.90 30.89 30.90 0.4K
14:47 30.90 30.90 30.90 30.90 0.1K
14:48 30.90 30.90 30.90 30.90 0.1K
14:49 30.90 30.90 30.90 30.90 0.0K
14:50 30.90 30.90 30.90 30.90 0.0K
14:51 30.90 30.93 30.90 30.93 1.4K
14:52 30.93 30.93 30.93 30.93 0.0K
14:53 30.93 30.93 30.93 30.93 0.0K
14:54 30.96 30.96 30.96 30.96 1.0K
14:55 30.96 30.96 30.96 30.96 0.0K
14:56 30.96 30.96 30.96 30.96 0.0K
14:57 30.96 30.96 30.96 30.96 0.0K
14:58 30.96 30.96 30.96 30.96 0.0K
14:59 30.96 30.96 30.96 30.96 0.0K
15:00 30.96 30.96 30.95 30.95 0.8K
15:01 30.95 30.95 30.95 30.95 0.0K
15:02 30.95 30.95 30.95 30.95 0.0K
15:03 30.93 30.93 30.93 30.93 0.4K
15:04 30.93 30.93 30.92 30.92 0.4K
15:05 30.92 30.92 30.92 30.92 0.0K
15:06 30.92 30.92 30.92 30.92 0.7K
15:07 30.92 30.93 30.92 30.93 0.2K
15:08 30.93 30.93 30.93 30.93 0.0K
15:09 30.93 30.93 30.93 30.93 0.0K
15:10 30.93 30.93 30.93 30.93 0.1K
15:11 30.93 30.93 30.93 30.93 0.0K
15:12 30.93 30.93 30.93 30.93 0.1K
15:13 30.93 30.93 30.93 30.93 0.0K
15:14 30.90 30.90 30.90 30.90 1.0K
15:15 30.90 30.90 30.90 30.90 0.0K
15:16 30.90 30.90 30.90 30.90 0.0K
15:17 30.90 30.90 30.87 30.87 0.4K
15:18 30.84 30.84 30.81 30.81 2.2K
15:19 30.81 30.81 30.81 30.81 0.0K
15:20 30.81 30.82 30.81 30.82 0.1K
15:21 30.82 30.82 30.82 30.82 0.1K
15:22 30.82 30.82 30.82 30.82 0.2K
15:23 30.82 30.82 30.82 30.82 0.1K
15:24 30.82 30.82 30.79 30.79 0.6K
15:25 30.79 30.79 30.79 30.79 0.1K
15:26 30.79 30.79 30.75 30.75 0.4K
15:27 30.75 30.79 30.75 30.76 1.4K
15:28 30.76 30.76 30.76 30.76 0.1K
15:29 30.76 30.76 30.76 30.76 0.0K
15:30 30.76 30.76 30.76 30.76 0.0K
15:31 30.76 30.76 30.74 30.74 0.2K
15:32 30.78 30.78 30.74 30.74 0.5K
15:33 30.74 30.78 30.74 30.78 0.4K
15:34 30.78 30.78 30.78 30.78 0.0K
15:35 30.78 30.78 30.78 30.78 0.4K
15:36 30.80 30.80 30.80 30.80 1.6K
15:37 30.80 30.83 30.80 30.83 0.2K
15:38 30.83 30.83 30.83 30.83 0.0K
15:39 30.83 30.83 30.83 30.83 0.1K
15:40 30.83 30.83 30.83 30.83 0.0K
15:41 30.83 30.83 30.83 30.83 0.1K
15:42 30.83 30.94 30.83 30.94 0.6K
15:43 30.94 30.94 30.92 30.92 0.2K
15:44 30.92 30.94 30.92 30.94 0.3K
15:45 30.94 30.95 30.94 30.95 0.2K
15:46 30.95 30.95 30.95 30.95 0.0K
15:47 30.95 30.95 30.95 30.95 0.0K
15:48 30.95 30.95 30.95 30.95 0.1K
15:49 30.95 30.95 30.95 30.95 0.2K
15:50 30.95 30.96 30.95 30.96 0.1K
15:51 30.99 30.99 30.99 30.99 0.8K
15:52 30.99 30.99 30.99 30.99 0.2K
15:53 30.99 30.99 30.99 30.99 0.1K
15:54 30.99 30.99 30.99 30.99 0.2K
15:55 30.99 30.99 30.96 30.96 1.3K
15:56 30.96 31.02 30.96 31.02 1.5K
15:57 31.02 31.02 31.02 31.02 0.3K
15:58 31.02 31.02 31.02 31.02 0.1K
15:59 31.02 31.02 31.02 31.02 0.4K
16:00 31.02 31.02 30.32 31.00 27.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available