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 30.65 30.97 30.11 30.97 1.0K
09:32 30.97 30.97 30.97 30.97 0.0K
09:33 30.97 30.97 30.97 30.97 0.0K
09:34 30.97 30.97 30.97 30.97 0.0K
09:35 30.97 30.97 30.97 30.97 0.0K
09:36 30.97 30.97 30.97 30.97 0.1K
09:37 30.97 30.97 30.97 30.97 0.0K
09:38 30.97 30.97 30.97 30.97 0.0K
09:39 30.72 30.72 30.72 30.72 1.2K
09:40 30.72 30.72 30.72 30.72 0.0K
09:41 30.72 30.72 30.72 30.72 0.0K
09:42 30.72 30.72 30.72 30.72 0.0K
09:43 30.72 30.72 30.72 30.72 0.0K
09:44 30.72 30.72 30.72 30.72 0.0K
09:45 30.72 30.72 30.72 30.72 0.0K
09:46 30.72 30.72 30.72 30.72 0.0K
09:47 30.72 30.72 30.72 30.72 0.0K
09:48 30.72 30.72 30.72 30.72 0.0K
09:49 30.72 30.72 30.72 30.72 0.0K
09:50 30.72 30.72 30.72 30.72 0.0K
09:51 30.98 30.98 30.98 30.98 0.4K
09:52 30.98 30.98 30.61 30.61 1.4K
09:53 30.61 30.61 30.61 30.61 0.1K
09:54 30.61 30.61 30.61 30.61 0.3K
09:55 30.61 30.61 30.61 30.61 0.0K
09:56 30.61 30.61 30.61 30.61 0.1K
09:57 30.61 30.61 30.60 30.60 0.2K
09:58 30.60 30.60 30.60 30.60 0.0K
09:59 30.60 30.60 30.60 30.60 0.0K
10:00 30.60 30.60 30.60 30.60 0.0K
10:01 30.60 30.60 30.60 30.60 0.1K
10:02 30.60 30.60 30.60 30.60 0.2K
10:03 30.60 30.60 30.60 30.60 0.0K
10:04 30.60 30.60 30.60 30.60 0.0K
10:05 30.60 30.60 30.60 30.60 0.0K
10:06 30.60 30.60 30.60 30.60 0.0K
10:07 30.60 30.60 30.60 30.60 0.0K
10:08 30.60 30.60 30.54 30.54 0.3K
10:09 30.54 30.54 30.54 30.54 0.0K
10:10 30.54 30.54 30.54 30.54 0.3K
10:11 30.54 30.54 30.54 30.54 0.0K
10:12 30.54 30.54 30.54 30.54 0.0K
10:13 30.54 30.54 30.54 30.54 0.0K
10:14 30.54 30.54 30.54 30.54 0.0K
10:15 30.54 30.54 30.54 30.54 0.1K
10:16 30.54 30.54 30.54 30.54 0.0K
10:17 30.54 30.54 30.54 30.54 0.0K
10:18 30.54 30.54 30.54 30.54 0.1K
10:19 30.54 30.54 30.54 30.54 0.0K
10:20 30.54 30.54 30.54 30.54 0.0K
10:21 30.54 30.54 30.54 30.54 0.0K
10:22 30.54 30.54 30.54 30.54 0.0K
10:23 30.54 30.54 30.54 30.54 0.0K
10:24 30.54 30.54 30.54 30.54 0.1K
10:25 30.52 30.52 30.52 30.52 0.1K
10:26 30.52 30.52 30.52 30.52 0.0K
10:27 30.52 30.52 30.52 30.52 0.0K
10:28 30.52 30.52 30.52 30.52 0.0K
10:29 30.52 30.52 30.52 30.52 0.1K
10:30 30.52 30.52 30.52 30.52 0.0K
10:31 30.52 30.52 30.52 30.52 0.0K
10:32 30.52 30.52 30.52 30.52 0.0K
10:33 30.50 30.50 30.50 30.50 0.3K
10:34 30.50 30.50 30.50 30.50 0.0K
10:35 30.50 30.50 30.50 30.50 0.4K
10:36 30.50 30.50 30.50 30.50 0.0K
10:37 30.50 30.50 30.50 30.50 0.0K
10:38 30.50 30.50 30.50 30.50 0.0K
10:39 30.50 30.50 30.50 30.50 0.0K
10:40 30.50 30.50 30.50 30.50 0.0K
10:41 30.50 30.50 30.47 30.47 0.7K
10:42 30.47 30.47 30.47 30.47 0.7K
10:43 30.47 30.47 30.47 30.47 0.6K
10:44 30.47 30.47 30.42 30.42 0.9K
10:45 30.42 30.42 30.42 30.42 0.0K
10:46 30.42 30.42 30.42 30.42 0.0K
10:47 30.42 30.42 30.37 30.37 0.2K
10:48 30.37 30.37 30.37 30.37 0.0K
10:49 30.37 30.37 30.37 30.37 0.0K
10:50 30.37 30.37 30.37 30.37 0.1K
10:51 30.45 30.45 30.45 30.45 1.1K
10:52 30.45 30.45 30.45 30.45 0.0K
10:53 30.52 30.52 30.52 30.52 0.3K
10:54 30.52 30.52 30.52 30.52 0.0K
10:55 30.52 30.52 30.52 30.52 1.0K
10:56 30.52 30.52 30.52 30.52 0.0K
10:57 30.43 30.43 30.43 30.43 0.1K
10:58 30.43 30.43 30.43 30.43 0.0K
10:59 30.43 30.43 30.43 30.43 0.0K
11:00 30.43 30.43 30.43 30.43 0.0K
11:01 30.43 30.43 30.43 30.43 0.0K
11:02 30.43 30.43 30.43 30.43 0.0K
11:03 30.43 30.43 30.43 30.43 0.0K
11:04 30.43 30.43 30.43 30.43 0.4K
11:05 30.43 30.43 30.43 30.43 0.0K
11:06 30.43 30.43 30.43 30.43 0.0K
11:07 30.43 30.43 30.43 30.43 0.1K
11:08 30.43 30.43 30.43 30.43 0.0K
11:09 30.43 30.43 30.43 30.43 0.0K
11:10 30.43 30.43 30.43 30.43 0.0K
11:11 30.43 30.43 30.43 30.43 0.0K
11:12 30.43 30.43 30.43 30.43 0.0K
11:13 30.43 30.43 30.43 30.43 0.0K
11:14 30.43 30.43 30.43 30.43 0.0K
11:15 30.43 30.46 30.43 30.46 0.3K
11:16 30.46 30.46 30.36 30.36 0.5K
11:17 30.36 30.36 30.36 30.36 0.0K
11:18 30.36 30.36 30.36 30.36 0.0K
11:19 30.36 30.36 30.36 30.36 0.0K
11:20 30.36 30.36 30.36 30.36 0.0K
11:21 30.36 30.36 30.36 30.36 0.0K
11:22 30.36 30.36 30.36 30.36 0.0K
11:23 30.36 30.36 30.36 30.36 0.0K
11:24 30.36 30.36 30.36 30.36 0.0K
11:25 30.36 30.36 30.36 30.36 0.0K
11:26 30.36 30.36 30.36 30.36 0.0K
11:27 30.36 30.36 30.36 30.36 0.0K
11:28 30.36 30.36 30.36 30.36 0.0K
11:29 30.36 30.36 30.36 30.36 0.0K
11:30 30.36 30.36 30.36 30.36 0.0K
11:31 30.36 30.36 30.36 30.36 0.0K
11:32 30.36 30.36 30.36 30.36 0.0K
11:33 30.36 30.44 30.36 30.44 0.2K
11:34 30.44 30.44 30.44 30.44 0.0K
11:35 30.44 30.44 30.44 30.44 0.0K
11:36 30.44 30.44 30.44 30.44 0.0K
11:37 30.44 30.44 30.44 30.44 0.0K
11:38 30.31 30.31 30.31 30.31 0.2K
11:39 30.31 30.31 30.31 30.31 0.0K
11:40 30.31 30.31 30.31 30.31 0.0K
11:41 30.31 30.31 30.31 30.31 0.0K
11:42 30.31 30.31 30.31 30.31 0.0K
11:43 30.31 30.31 30.31 30.31 0.0K
11:44 30.31 30.31 30.31 30.31 0.0K
11:45 30.25 30.25 30.25 30.25 0.2K
11:46 30.25 30.25 30.25 30.25 0.0K
11:47 30.25 30.25 30.25 30.25 0.0K
11:48 30.25 30.25 30.25 30.25 0.0K
11:49 30.25 30.25 30.25 30.25 0.0K
11:50 30.25 30.25 30.25 30.25 0.0K
11:51 30.25 30.25 30.25 30.25 0.0K
11:52 30.25 30.25 30.25 30.25 0.1K
11:53 30.25 30.25 30.25 30.25 0.0K
11:54 30.25 30.25 30.25 30.25 0.0K
11:55 30.25 30.25 30.25 30.25 0.0K
11:56 30.25 30.25 30.25 30.25 0.0K
11:57 30.25 30.25 30.25 30.25 0.0K
11:58 30.25 30.25 30.25 30.25 0.1K
11:59 30.25 30.25 30.25 30.25 0.0K
12:00 30.25 30.25 30.21 30.21 0.3K
12:01 30.21 30.27 30.21 30.27 0.4K
12:02 30.27 30.27 30.27 30.27 0.1K
12:03 30.27 30.27 30.20 30.20 0.2K
12:04 30.20 30.20 30.20 30.20 0.0K
12:05 30.20 30.20 30.20 30.20 0.0K
12:06 30.20 30.20 30.20 30.20 0.0K
12:07 30.20 30.20 30.20 30.20 0.0K
12:08 30.20 30.20 30.20 30.20 0.0K
12:09 30.20 30.20 30.20 30.20 0.0K
12:10 30.20 30.20 30.20 30.20 0.0K
12:11 30.20 30.20 30.20 30.20 0.0K
12:12 30.20 30.20 30.20 30.20 0.0K
12:13 30.26 30.26 30.26 30.26 0.2K
12:14 30.26 30.26 30.26 30.26 0.1K
12:15 30.26 30.26 30.26 30.26 0.0K
12:16 30.26 30.26 30.26 30.26 0.2K
12:17 30.26 30.26 30.26 30.26 0.1K
12:18 30.26 30.26 30.19 30.19 0.1K
12:19 30.19 30.19 30.19 30.19 0.0K
12:20 30.19 30.19 30.19 30.19 0.2K
12:21 30.19 30.19 30.19 30.19 0.0K
12:22 30.19 30.19 30.19 30.19 0.0K
12:23 30.19 30.19 30.19 30.19 0.1K
12:24 30.19 30.22 30.19 30.22 0.7K
12:25 30.22 30.22 30.22 30.22 0.5K
12:26 30.22 30.22 30.22 30.22 0.0K
12:27 30.22 30.22 30.22 30.22 0.0K
12:28 30.22 30.22 30.22 30.22 0.0K
12:29 30.22 30.22 30.16 30.16 0.6K
12:30 30.16 30.16 30.16 30.16 0.0K
12:31 30.16 30.16 30.16 30.16 0.0K
12:32 30.16 30.16 30.16 30.16 0.0K
12:33 30.16 30.16 30.16 30.16 0.5K
12:34 30.16 30.16 30.16 30.16 0.0K
12:35 30.16 30.16 30.16 30.16 0.0K
12:36 30.16 30.16 30.16 30.16 0.0K
12:37 30.16 30.16 30.16 30.16 0.0K
12:38 30.16 30.16 30.16 30.16 0.0K
12:39 30.26 30.26 30.26 30.26 0.1K
12:40 30.26 30.26 30.26 30.26 0.0K
12:41 30.26 30.26 30.26 30.26 0.0K
12:42 30.26 30.26 30.26 30.26 0.0K
12:43 30.26 30.26 30.26 30.26 0.0K
12:44 30.26 30.26 30.26 30.26 0.0K
12:45 30.26 30.26 30.26 30.26 0.0K
12:46 30.26 30.26 30.26 30.26 0.0K
12:47 30.26 30.26 30.26 30.26 0.0K
12:48 30.26 30.26 30.26 30.26 0.0K
12:49 30.26 30.26 30.26 30.26 0.0K
12:50 30.26 30.26 30.26 30.26 0.0K
12:51 30.26 30.26 30.26 30.26 0.0K
12:52 30.26 30.26 30.26 30.26 0.0K
12:53 30.26 30.26 30.26 30.26 0.0K
12:54 30.26 30.26 30.26 30.26 0.0K
12:55 30.26 30.26 30.26 30.26 0.0K
12:56 30.26 30.26 30.26 30.26 0.0K
12:57 30.26 30.26 30.26 30.26 0.0K
12:58 30.26 30.26 30.26 30.26 0.0K
12:59 30.26 30.26 30.26 30.26 0.0K
13:00 30.26 30.26 30.26 30.26 0.0K
13:01 30.26 30.27 30.26 30.27 0.1K
13:02 30.27 30.27 30.27 30.27 0.0K
13:03 30.27 30.27 30.27 30.27 0.0K
13:04 30.27 30.27 30.27 30.27 0.0K
13:05 30.27 30.27 30.27 30.27 0.0K
13:06 30.27 30.27 30.27 30.27 0.0K
13:07 30.29 30.29 30.29 30.29 0.4K
13:08 30.29 30.29 30.29 30.29 0.0K
13:09 30.29 30.29 30.29 30.29 0.0K
13:10 30.29 30.29 30.29 30.29 0.0K
13:11 30.29 30.30 30.29 30.30 0.1K
13:12 30.30 30.30 30.30 30.30 0.3K
13:13 30.30 30.30 30.30 30.30 0.0K
13:14 30.30 30.30 30.30 30.30 0.0K
13:15 30.30 30.30 30.30 30.30 0.5K
13:16 30.30 30.30 30.30 30.30 0.0K
13:17 30.30 30.30 30.30 30.30 0.0K
13:18 30.30 30.30 30.30 30.30 0.0K
13:19 30.30 30.30 30.30 30.30 0.0K
13:20 30.30 30.30 30.30 30.30 0.0K
13:21 30.30 30.30 30.30 30.30 0.0K
13:22 30.30 30.30 30.30 30.30 0.0K
13:23 30.30 30.32 30.30 30.32 0.2K
13:24 30.32 30.32 30.32 30.32 0.0K
13:25 30.32 30.32 30.32 30.32 0.0K
13:26 30.32 30.32 30.32 30.32 0.0K
13:27 30.32 30.32 30.32 30.32 0.0K
13:28 30.32 30.32 30.32 30.32 0.0K
13:29 30.32 30.32 30.32 30.32 0.0K
13:30 30.32 30.32 30.32 30.32 0.0K
13:31 30.32 30.32 30.32 30.32 0.0K
13:32 30.32 30.32 30.32 30.32 0.0K
13:33 30.32 30.32 30.32 30.32 0.0K
13:34 30.32 30.32 30.32 30.32 0.0K
13:35 30.32 30.32 30.29 30.29 0.4K
13:36 30.29 30.29 30.29 30.29 0.0K
13:37 30.28 30.28 30.28 30.28 0.5K
13:38 30.28 30.28 30.28 30.28 0.0K
13:39 30.28 30.28 30.28 30.28 0.0K
13:40 30.28 30.28 30.28 30.28 0.0K
13:41 30.28 30.28 30.28 30.28 0.0K
13:42 30.28 30.28 30.28 30.28 0.0K
13:43 30.28 30.28 30.28 30.28 0.0K
13:44 30.29 30.29 30.29 30.29 0.1K
13:45 30.29 30.29 30.29 30.29 0.0K
13:46 30.29 30.29 30.29 30.29 0.0K
13:47 30.29 30.29 30.29 30.29 0.0K
13:48 30.29 30.29 30.29 30.29 0.0K
13:49 30.29 30.29 30.29 30.29 0.0K
13:50 30.29 30.29 30.29 30.29 0.0K
13:51 30.29 30.29 30.29 30.29 0.0K
13:52 30.29 30.29 30.29 30.29 0.0K
13:53 30.29 30.29 30.29 30.29 0.0K
13:54 30.29 30.29 30.29 30.29 0.0K
13:55 30.29 30.29 30.29 30.29 0.0K
13:56 30.29 30.29 30.29 30.29 0.1K
13:57 30.29 30.29 30.29 30.29 0.0K
13:58 30.29 30.29 30.29 30.29 0.1K
13:59 30.29 30.29 30.22 30.22 0.1K
14:00 30.22 30.22 30.22 30.22 0.0K
14:01 30.22 30.22 30.22 30.22 0.0K
14:02 30.22 30.22 30.22 30.22 0.0K
14:03 30.22 30.22 30.22 30.22 0.0K
14:04 30.22 30.22 30.22 30.22 0.0K
14:05 30.22 30.22 30.22 30.22 0.0K
14:06 30.22 30.22 30.22 30.22 0.3K
14:07 30.22 30.22 30.22 30.22 0.0K
14:08 30.22 30.22 30.22 30.22 0.0K
14:09 30.22 30.22 30.22 30.22 0.0K
14:10 30.22 30.22 30.22 30.22 0.2K
14:11 30.22 30.22 30.22 30.22 0.0K
14:12 30.22 30.22 30.22 30.22 0.0K
14:13 30.22 30.22 30.22 30.22 0.1K
14:14 30.22 30.22 30.22 30.22 0.0K
14:15 30.22 30.22 30.13 30.13 0.2K
14:16 30.13 30.13 30.13 30.13 0.1K
14:17 30.13 30.13 30.13 30.13 0.0K
14:18 30.13 30.13 30.13 30.13 0.0K
14:19 30.13 30.13 30.13 30.13 0.0K
14:20 30.13 30.13 30.13 30.13 0.0K
14:21 30.13 30.13 30.13 30.13 0.0K
14:22 30.13 30.13 30.13 30.13 0.0K
14:23 30.15 30.15 30.15 30.15 1.2K
14:24 30.09 30.09 30.09 30.09 0.3K
14:25 30.09 30.09 30.09 30.09 0.0K
14:26 30.09 30.09 30.09 30.09 0.0K
14:27 30.09 30.09 30.09 30.09 0.0K
14:28 30.09 30.09 30.09 30.09 0.1K
14:29 30.09 30.09 30.09 30.09 0.0K
14:30 30.09 30.09 30.06 30.06 0.3K
14:31 30.06 30.06 30.06 30.06 0.0K
14:32 30.06 30.06 30.06 30.06 0.0K
14:33 30.06 30.06 30.06 30.06 0.0K
14:34 30.06 30.06 30.06 30.06 0.0K
14:35 30.06 30.06 30.06 30.06 0.0K
14:36 30.06 30.06 30.06 30.06 0.0K
14:37 30.06 30.06 30.06 30.06 0.3K
14:38 30.06 30.06 30.06 30.06 0.0K
14:39 30.06 30.06 30.06 30.06 0.5K
14:40 30.06 30.06 30.06 30.06 0.0K
14:41 30.06 30.08 30.06 30.08 1.2K
14:42 30.08 30.08 30.08 30.08 0.1K
14:43 30.08 30.08 30.08 30.08 0.0K
14:44 30.08 30.08 30.08 30.08 0.1K
14:45 30.08 30.08 30.08 30.08 0.0K
14:46 30.08 30.08 30.08 30.08 0.0K
14:47 30.08 30.08 30.08 30.08 0.0K
14:48 30.08 30.09 30.08 30.09 0.2K
14:49 30.09 30.09 30.09 30.09 0.0K
14:50 30.09 30.09 30.09 30.09 0.0K
14:51 30.09 30.09 30.09 30.09 0.0K
14:52 30.09 30.09 30.09 30.09 0.0K
14:53 30.14 30.14 30.14 30.14 0.5K
14:54 30.14 30.14 30.14 30.14 0.0K
14:55 30.14 30.14 30.14 30.14 0.4K
14:56 30.14 30.14 30.14 30.14 0.0K
14:57 30.14 30.14 30.14 30.14 0.0K
14:58 30.14 30.14 30.14 30.14 0.0K
14:59 30.14 30.14 30.14 30.14 0.4K
15:00 30.07 30.07 30.07 30.07 0.2K
15:01 30.11 30.11 30.11 30.11 0.4K
15:02 30.11 30.11 30.11 30.11 0.0K
15:03 30.11 30.11 30.11 30.11 0.0K
15:04 30.11 30.11 30.11 30.11 0.1K
15:05 30.11 30.11 30.11 30.11 0.0K
15:06 30.11 30.11 30.11 30.11 0.0K
15:07 30.11 30.11 30.11 30.11 0.0K
15:08 30.11 30.11 30.11 30.11 0.1K
15:09 30.11 30.11 30.11 30.11 0.0K
15:10 30.11 30.11 30.11 30.11 0.0K
15:11 30.11 30.11 30.11 30.11 0.0K
15:12 30.11 30.11 30.11 30.11 0.0K
15:13 30.11 30.11 30.11 30.11 0.0K
15:14 30.11 30.11 30.11 30.11 0.0K
15:15 30.11 30.11 30.11 30.11 0.0K
15:16 30.11 30.11 30.11 30.11 0.2K
15:17 30.11 30.11 30.11 30.11 0.0K
15:18 30.11 30.11 30.11 30.11 0.0K
15:19 30.11 30.11 30.11 30.11 0.0K
15:20 30.11 30.11 30.11 30.11 0.0K
15:21 30.11 30.11 30.11 30.11 0.0K
15:22 30.11 30.11 30.11 30.11 0.0K
15:23 30.16 30.16 30.16 30.16 0.1K
15:24 30.16 30.16 30.16 30.16 0.0K
15:25 30.16 30.16 30.16 30.16 0.0K
15:26 30.16 30.16 30.16 30.16 0.0K
15:27 30.16 30.16 30.09 30.09 0.1K
15:28 30.09 30.12 30.09 30.12 0.1K
15:29 30.12 30.12 30.12 30.12 0.0K
15:30 30.12 30.13 30.08 30.13 1.5K
15:31 30.13 30.16 30.13 30.16 0.3K
15:32 30.16 30.16 30.16 30.16 0.0K
15:33 30.16 30.16 30.16 30.16 0.2K
15:34 30.16 30.16 30.16 30.16 0.0K
15:35 30.16 30.16 30.16 30.16 0.0K
15:36 30.16 30.16 30.16 30.16 0.0K
15:37 30.16 30.16 30.16 30.16 0.0K
15:38 30.16 30.16 30.16 30.16 0.0K
15:39 30.16 30.16 30.16 30.16 0.0K
15:40 30.16 30.17 30.16 30.17 1.7K
15:41 30.17 30.17 30.17 30.17 0.5K
15:42 30.17 30.19 30.17 30.19 0.3K
15:43 30.18 30.18 30.18 30.18 0.4K
15:44 30.18 30.18 30.18 30.18 0.0K
15:45 30.18 30.18 30.18 30.18 0.0K
15:46 30.18 30.20 30.18 30.20 0.2K
15:47 30.20 30.20 30.20 30.20 0.0K
15:48 30.20 30.20 30.20 30.20 0.0K
15:49 30.20 30.20 30.20 30.20 0.0K
15:50 30.20 30.20 30.20 30.20 0.3K
15:51 30.20 30.29 30.20 30.23 1.5K
15:52 30.23 30.23 30.23 30.23 0.5K
15:53 30.23 30.23 30.23 30.23 0.3K
15:54 30.23 30.23 30.17 30.17 0.8K
15:55 30.17 30.20 30.17 30.20 0.2K
15:56 30.20 30.21 30.20 30.21 0.4K
15:57 30.21 30.22 30.21 30.22 1.1K
15:58 30.22 30.22 30.16 30.16 1.0K
15:59 30.16 30.16 30.16 30.16 1.2K
16:00 30.16 30.29 30.16 30.29 27.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available