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 30.05 30.30 30.05 30.13 2.7K
09:32 30.13 30.13 30.13 30.13 0.0K
09:33 30.13 30.13 30.13 30.13 0.2K
09:34 30.13 30.13 30.13 30.13 0.0K
09:35 30.13 30.13 30.13 30.13 0.2K
09:36 30.13 30.13 30.13 30.13 0.0K
09:37 30.13 30.13 30.13 30.13 0.1K
09:38 30.13 30.13 30.13 30.13 0.0K
09:39 30.13 30.13 30.13 30.13 0.0K
09:40 30.13 30.13 30.13 30.13 0.0K
09:41 30.28 30.28 30.28 30.28 0.1K
09:42 30.28 30.42 30.28 30.42 0.2K
09:43 30.42 30.42 30.42 30.42 0.0K
09:44 30.42 30.42 30.42 30.42 0.0K
09:45 30.27 30.27 30.26 30.26 1.6K
09:46 30.26 30.26 30.26 30.26 0.0K
09:47 30.26 30.26 30.26 30.26 0.0K
09:48 30.26 30.26 30.26 30.26 0.0K
09:49 30.26 30.26 30.26 30.26 0.5K
09:50 30.26 30.26 30.26 30.26 0.0K
09:51 30.26 30.26 30.26 30.26 0.0K
09:52 30.15 30.15 30.15 30.15 0.1K
09:53 30.15 30.15 30.15 30.15 0.0K
09:54 30.15 30.15 30.15 30.15 0.0K
09:55 30.15 30.15 30.15 30.15 0.0K
09:56 30.15 30.15 30.15 30.15 0.0K
09:57 30.15 30.15 30.15 30.15 0.2K
09:58 30.15 30.15 30.15 30.15 0.0K
09:59 30.15 30.15 30.15 30.15 0.0K
10:00 30.15 30.16 30.15 30.16 0.1K
10:01 30.16 30.16 30.16 30.16 0.0K
10:02 30.16 30.16 30.16 30.16 0.1K
10:03 30.16 30.16 30.16 30.16 0.0K
10:04 30.16 30.16 30.16 30.16 0.0K
10:05 30.16 30.16 30.16 30.16 0.1K
10:06 30.16 30.16 30.16 30.16 0.0K
10:07 30.16 30.16 30.16 30.16 0.0K
10:08 30.16 30.16 30.16 30.16 0.0K
10:09 30.16 30.16 30.16 30.16 0.1K
10:10 30.16 30.16 30.16 30.16 0.0K
10:11 30.16 30.16 30.16 30.16 0.1K
10:12 30.16 30.16 30.16 30.16 0.3K
10:13 30.16 30.16 30.16 30.16 0.0K
10:14 29.88 29.88 29.88 29.88 0.1K
10:15 29.88 29.88 29.88 29.88 0.0K
10:16 29.88 29.88 29.88 29.88 0.0K
10:17 29.88 29.88 29.88 29.88 0.0K
10:18 29.88 29.88 29.88 29.88 0.1K
10:19 29.88 29.88 29.88 29.88 0.1K
10:20 29.88 29.88 29.88 29.88 0.0K
10:21 29.88 29.88 29.88 29.88 0.0K
10:22 29.88 29.88 29.88 29.88 0.0K
10:23 29.88 29.88 29.88 29.88 0.0K
10:24 29.88 29.88 29.88 29.88 0.0K
10:25 29.88 29.88 29.88 29.88 0.0K
10:26 29.88 29.88 29.88 29.88 0.0K
10:27 29.88 29.88 29.88 29.88 0.0K
10:28 29.88 29.88 29.88 29.88 0.0K
10:29 29.88 29.88 29.88 29.88 0.0K
10:30 29.88 29.88 29.88 29.88 0.0K
10:31 29.88 29.88 29.88 29.88 0.0K
10:32 29.88 29.88 29.88 29.88 0.0K
10:33 29.88 29.88 29.88 29.88 0.0K
10:34 29.88 29.88 29.88 29.88 0.0K
10:35 29.88 29.88 29.73 29.73 0.2K
10:36 29.73 29.80 29.73 29.80 0.3K
10:37 29.80 29.80 29.80 29.80 0.1K
10:38 29.80 29.80 29.80 29.80 0.0K
10:39 29.80 29.80 29.80 29.80 0.0K
10:40 29.80 29.80 29.80 29.80 0.0K
10:41 29.80 29.80 29.80 29.80 0.0K
10:42 29.80 29.80 29.80 29.80 0.1K
10:43 29.80 29.80 29.80 29.80 0.0K
10:44 29.80 29.80 29.80 29.80 0.0K
10:45 29.80 29.80 29.80 29.80 0.0K
10:46 29.80 29.80 29.80 29.80 0.0K
10:47 29.80 29.80 29.80 29.80 0.0K
10:48 29.80 29.80 29.80 29.80 0.0K
10:49 29.80 29.80 29.80 29.80 0.0K
10:50 29.80 29.80 29.80 29.80 0.0K
10:51 29.80 29.80 29.80 29.80 0.0K
10:52 29.80 29.80 29.80 29.80 0.0K
10:53 29.80 29.80 29.80 29.80 0.2K
10:54 29.80 29.80 29.80 29.80 0.0K
10:55 29.80 29.80 29.80 29.80 0.1K
10:56 29.80 29.80 29.80 29.80 0.0K
10:57 29.80 29.80 29.80 29.80 0.0K
10:58 29.80 29.80 29.80 29.80 0.0K
10:59 29.80 29.80 29.80 29.80 0.0K
11:00 29.80 29.80 29.80 29.80 0.0K
11:01 29.80 29.80 29.80 29.80 0.0K
11:02 29.80 29.80 29.80 29.80 0.0K
11:03 29.80 29.80 29.80 29.80 0.2K
11:04 29.80 29.80 29.74 29.74 0.2K
11:05 29.74 29.74 29.74 29.74 0.0K
11:06 29.74 29.74 29.74 29.74 0.0K
11:07 29.74 29.78 29.74 29.78 0.1K
11:08 29.78 29.78 29.78 29.78 0.0K
11:09 29.78 29.78 29.78 29.78 0.0K
11:10 29.74 29.74 29.74 29.74 0.1K
11:11 29.76 29.78 29.76 29.78 0.3K
11:12 29.78 29.78 29.78 29.78 0.0K
11:13 29.78 29.78 29.78 29.78 0.0K
11:14 29.78 29.78 29.78 29.78 0.2K
11:15 29.73 29.73 29.73 29.73 0.3K
11:16 29.70 29.70 29.70 29.70 0.3K
11:17 29.69 29.69 29.69 29.69 0.1K
11:18 29.69 29.69 29.69 29.69 0.1K
11:19 29.69 29.69 29.69 29.69 0.0K
11:20 29.67 29.67 29.67 29.67 0.1K
11:21 29.67 29.67 29.67 29.67 0.3K
11:22 29.67 29.67 29.67 29.67 0.0K
11:23 29.67 29.67 29.67 29.67 0.0K
11:24 29.67 29.67 29.67 29.67 0.0K
11:25 29.67 29.67 29.67 29.67 0.0K
11:26 29.67 29.67 29.67 29.67 0.1K
11:27 29.67 29.67 29.67 29.67 0.0K
11:28 29.67 29.67 29.67 29.67 0.0K
11:29 29.67 29.67 29.67 29.67 0.0K
11:30 29.67 29.67 29.67 29.67 0.0K
11:31 29.67 29.67 29.67 29.67 0.0K
11:32 29.66 29.66 29.66 29.66 0.1K
11:33 29.66 29.66 29.66 29.66 0.0K
11:34 29.66 29.66 29.66 29.66 0.1K
11:35 29.66 29.66 29.66 29.66 0.0K
11:36 29.66 29.66 29.66 29.66 0.2K
11:37 29.66 29.66 29.66 29.66 0.0K
11:38 29.66 29.66 29.66 29.66 0.0K
11:39 29.66 29.73 29.66 29.73 1.6K
11:40 29.73 29.73 29.73 29.73 0.2K
11:41 29.73 29.73 29.73 29.73 0.2K
11:42 29.73 29.73 29.73 29.73 0.0K
11:43 29.73 29.73 29.73 29.73 0.1K
11:44 29.73 29.73 29.68 29.68 0.7K
11:45 29.68 29.69 29.68 29.69 0.7K
11:46 29.81 29.81 29.81 29.81 0.6K
11:47 29.81 29.81 29.81 29.81 0.3K
11:48 29.81 29.81 29.81 29.81 0.3K
11:49 29.81 29.88 29.81 29.88 1.5K
11:50 29.88 29.88 29.88 29.88 0.1K
11:51 29.90 29.90 29.90 29.90 0.3K
11:52 29.91 29.91 29.91 29.91 0.2K
11:53 29.90 29.90 29.90 29.90 0.4K
11:54 29.90 29.90 29.90 29.90 0.1K
11:55 29.90 29.90 29.90 29.90 0.2K
11:56 29.90 29.90 29.90 29.90 0.0K
11:57 29.90 29.90 29.89 29.89 0.1K
11:58 29.89 29.89 29.89 29.89 0.4K
11:59 29.89 29.89 29.89 29.89 0.0K
12:00 29.89 29.89 29.89 29.89 0.1K
12:01 29.89 29.89 29.89 29.89 0.0K
12:02 29.89 29.89 29.89 29.89 0.0K
12:03 29.89 29.89 29.89 29.89 0.8K
12:04 29.89 29.89 29.89 29.89 0.2K
12:05 29.89 29.89 29.89 29.89 0.1K
12:06 29.92 29.92 29.92 29.92 0.1K
12:07 29.92 29.92 29.92 29.92 0.0K
12:08 29.92 29.92 29.92 29.92 0.0K
12:09 29.92 29.92 29.92 29.92 0.0K
12:10 29.92 29.92 29.92 29.92 0.0K
12:11 29.92 29.92 29.92 29.92 0.0K
12:12 29.92 29.92 29.92 29.92 0.0K
12:13 29.92 29.92 29.92 29.92 0.0K
12:14 29.92 29.92 29.92 29.92 0.0K
12:15 29.92 29.92 29.92 29.92 0.0K
12:16 29.92 29.92 29.92 29.92 0.0K
12:17 29.92 29.92 29.92 29.92 0.0K
12:18 29.92 29.92 29.92 29.92 0.0K
12:19 29.92 29.92 29.92 29.92 0.0K
12:20 29.92 29.92 29.92 29.92 0.0K
12:21 29.92 29.92 29.92 29.92 0.5K
12:22 29.92 29.92 29.92 29.92 0.1K
12:23 29.92 29.92 29.92 29.92 0.0K
12:24 29.92 29.92 29.92 29.92 0.0K
12:25 29.92 29.92 29.92 29.92 0.0K
12:26 29.92 29.92 29.92 29.92 0.1K
12:27 29.92 29.92 29.92 29.92 0.0K
12:28 29.92 29.92 29.92 29.92 0.0K
12:29 29.92 29.92 29.92 29.92 0.0K
12:30 29.92 29.92 29.92 29.92 0.0K
12:31 29.92 29.92 29.92 29.92 0.1K
12:32 29.92 29.92 29.92 29.92 0.0K
12:33 29.92 29.92 29.92 29.92 0.0K
12:34 29.92 29.92 29.92 29.92 0.0K
12:35 29.92 29.92 29.92 29.92 0.1K
12:36 29.92 29.92 29.92 29.92 0.0K
12:37 29.92 29.92 29.92 29.92 0.1K
12:38 29.92 29.92 29.92 29.92 0.0K
12:39 29.92 29.92 29.92 29.92 0.0K
12:40 29.92 29.92 29.92 29.92 0.0K
12:41 29.92 29.92 29.92 29.92 0.0K
12:42 29.92 29.92 29.92 29.92 0.0K
12:43 29.92 29.92 29.92 29.92 0.0K
12:44 29.80 29.80 29.80 29.80 0.5K
12:45 29.80 29.80 29.80 29.80 0.0K
12:46 29.80 29.80 29.80 29.80 0.0K
12:47 29.80 29.80 29.80 29.80 0.0K
12:48 29.80 29.80 29.80 29.80 0.0K
12:49 29.80 29.80 29.80 29.80 0.0K
12:50 29.80 29.80 29.80 29.80 0.0K
12:51 29.80 29.80 29.80 29.80 0.0K
12:52 29.80 29.80 29.80 29.80 0.1K
12:53 29.80 29.80 29.80 29.80 0.2K
12:54 29.80 29.80 29.80 29.80 0.0K
12:55 29.80 29.80 29.80 29.80 0.0K
12:56 29.80 29.80 29.80 29.80 0.0K
12:57 29.80 29.80 29.80 29.80 0.0K
12:58 29.80 29.80 29.80 29.80 0.0K
12:59 29.80 29.80 29.80 29.80 0.0K
13:00 29.80 29.80 29.80 29.80 0.1K
13:01 29.80 29.80 29.80 29.80 0.0K
13:02 29.80 29.80 29.80 29.80 0.0K
13:03 29.80 29.80 29.80 29.80 0.0K
13:04 29.80 29.80 29.80 29.80 0.0K
13:05 29.80 29.80 29.80 29.80 0.0K
13:06 29.80 29.83 29.80 29.83 0.8K
13:07 29.83 29.83 29.83 29.83 0.0K
13:08 29.83 29.83 29.83 29.83 0.5K
13:09 29.83 29.83 29.83 29.83 0.0K
13:10 29.83 29.83 29.83 29.83 0.1K
13:11 29.83 29.83 29.83 29.83 0.1K
13:12 29.83 29.83 29.83 29.83 0.0K
13:13 29.83 29.83 29.82 29.82 0.4K
13:14 29.82 29.82 29.82 29.82 0.1K
13:15 29.82 29.82 29.82 29.82 0.0K
13:16 29.82 29.82 29.82 29.82 0.1K
13:17 29.82 29.82 29.82 29.82 0.1K
13:18 29.82 29.82 29.82 29.82 0.1K
13:19 29.82 29.82 29.82 29.82 0.2K
13:20 29.82 29.82 29.82 29.82 0.0K
13:21 29.82 29.82 29.82 29.82 0.0K
13:22 29.82 29.82 29.82 29.82 0.0K
13:23 29.82 29.82 29.82 29.82 0.0K
13:24 29.79 29.79 29.79 29.79 0.2K
13:25 29.79 29.79 29.79 29.79 0.0K
13:26 29.79 29.79 29.79 29.79 0.0K
13:27 29.79 29.79 29.79 29.79 0.0K
13:28 29.79 29.79 29.79 29.79 0.0K
13:29 29.79 29.79 29.79 29.79 0.0K
13:30 29.79 29.79 29.79 29.79 0.2K
13:31 29.79 29.81 29.79 29.81 1.6K
13:32 29.81 29.81 29.81 29.81 0.0K
13:33 29.81 29.81 29.81 29.81 0.0K
13:34 29.81 29.81 29.81 29.81 0.1K
13:35 29.81 29.81 29.81 29.81 0.0K
13:36 29.81 29.81 29.81 29.81 0.1K
13:37 29.81 29.81 29.81 29.81 0.0K
13:38 29.81 29.81 29.81 29.81 0.2K
13:39 29.81 29.81 29.81 29.81 0.1K
13:40 29.81 29.81 29.81 29.81 0.0K
13:41 29.81 29.81 29.77 29.77 0.1K
13:42 29.77 29.77 29.77 29.77 0.0K
13:43 29.77 29.77 29.77 29.77 0.4K
13:44 29.77 29.77 29.77 29.77 0.0K
13:45 29.77 29.77 29.77 29.77 0.0K
13:46 29.77 29.77 29.77 29.77 0.0K
13:47 29.77 29.77 29.77 29.77 0.0K
13:48 29.77 29.77 29.77 29.77 0.0K
13:49 29.77 29.77 29.77 29.77 0.0K
13:50 29.77 29.77 29.77 29.77 0.3K
13:51 29.77 29.77 29.77 29.77 0.0K
13:52 29.77 29.77 29.77 29.77 0.0K
13:53 29.77 29.77 29.77 29.77 0.0K
13:54 29.77 29.77 29.77 29.77 0.0K
13:55 29.77 29.77 29.77 29.77 0.0K
13:56 29.77 29.77 29.77 29.77 0.0K
13:57 29.77 29.77 29.77 29.77 0.0K
13:58 29.77 29.77 29.77 29.77 0.0K
13:59 29.77 29.77 29.77 29.77 0.0K
14:00 29.77 29.77 29.77 29.77 0.0K
14:01 29.77 29.77 29.77 29.77 0.0K
14:02 29.77 29.77 29.77 29.77 0.0K
14:03 29.77 29.77 29.77 29.77 0.0K
14:04 29.77 29.77 29.77 29.77 0.0K
14:05 29.77 29.77 29.77 29.77 0.0K
14:06 29.77 29.77 29.77 29.77 0.0K
14:07 29.77 29.77 29.77 29.77 0.0K
14:08 29.77 29.77 29.77 29.77 0.1K
14:09 29.77 29.77 29.77 29.77 0.0K
14:10 29.77 29.77 29.77 29.77 0.0K
14:11 29.77 29.77 29.77 29.77 0.0K
14:12 29.77 29.77 29.77 29.77 0.0K
14:13 29.77 29.77 29.77 29.77 0.2K
14:14 29.77 29.77 29.77 29.77 0.0K
14:15 29.77 29.77 29.77 29.77 0.0K
14:16 29.77 29.77 29.77 29.77 0.0K
14:17 29.77 29.77 29.77 29.77 0.0K
14:18 29.77 29.77 29.77 29.77 0.0K
14:19 29.77 29.77 29.77 29.77 0.0K
14:20 29.77 29.77 29.77 29.77 0.1K
14:21 29.77 29.77 29.77 29.77 0.0K
14:22 29.77 29.77 29.77 29.77 0.0K
14:23 29.77 29.77 29.77 29.77 0.0K
14:24 29.77 29.77 29.77 29.77 0.0K
14:25 29.77 29.77 29.77 29.77 0.0K
14:26 29.77 29.77 29.77 29.77 0.0K
14:27 29.77 29.77 29.77 29.77 0.0K
14:28 29.77 29.77 29.77 29.77 0.4K
14:29 29.77 29.77 29.77 29.77 0.0K
14:30 29.77 29.77 29.77 29.77 0.0K
14:31 29.77 29.77 29.77 29.77 0.1K
14:32 29.77 29.77 29.77 29.77 0.0K
14:33 29.77 29.77 29.77 29.77 0.0K
14:34 29.77 29.77 29.77 29.77 0.1K
14:35 29.77 29.77 29.77 29.77 0.0K
14:36 29.77 29.83 29.77 29.83 0.1K
14:37 29.83 29.83 29.83 29.83 0.1K
14:38 29.83 29.85 29.83 29.84 0.9K
14:39 29.84 29.84 29.84 29.84 0.0K
14:40 29.87 29.87 29.87 29.87 0.3K
14:41 29.87 29.87 29.87 29.87 0.0K
14:42 29.87 29.87 29.85 29.85 0.7K
14:43 29.85 29.85 29.85 29.85 0.0K
14:44 29.85 29.85 29.85 29.85 0.4K
14:45 29.85 29.85 29.85 29.85 0.0K
14:46 29.85 29.85 29.85 29.85 0.0K
14:47 29.85 29.85 29.85 29.85 0.0K
14:48 29.85 29.85 29.85 29.85 0.0K
14:49 29.85 29.85 29.85 29.85 0.0K
14:50 29.85 29.85 29.85 29.85 0.0K
14:51 29.85 29.85 29.85 29.85 0.0K
14:52 29.85 29.85 29.85 29.85 0.0K
14:53 29.85 29.85 29.85 29.85 0.0K
14:54 29.85 29.85 29.85 29.85 0.0K
14:55 29.85 29.85 29.85 29.85 0.3K
14:56 29.85 29.85 29.85 29.85 0.0K
14:57 29.85 29.85 29.85 29.85 0.1K
14:58 29.85 29.85 29.85 29.85 0.0K
14:59 29.85 29.85 29.85 29.85 0.0K
15:00 29.85 29.85 29.85 29.85 0.0K
15:01 29.85 29.85 29.85 29.85 0.2K
15:02 29.85 29.85 29.85 29.85 0.0K
15:03 29.85 29.85 29.85 29.85 0.0K
15:04 29.85 29.85 29.85 29.85 0.0K
15:05 29.85 29.85 29.85 29.85 0.0K
15:06 29.85 29.85 29.85 29.85 0.1K
15:07 29.85 29.85 29.85 29.85 0.0K
15:08 29.85 29.85 29.85 29.85 0.0K
15:09 29.85 29.85 29.85 29.85 0.0K
15:10 29.85 29.85 29.85 29.85 0.0K
15:11 29.85 29.85 29.85 29.85 0.0K
15:12 29.85 29.85 29.85 29.85 0.0K
15:13 29.85 29.85 29.85 29.85 0.0K
15:14 29.85 29.85 29.85 29.85 0.1K
15:15 29.85 29.85 29.85 29.85 0.0K
15:16 29.85 29.85 29.85 29.85 0.0K
15:17 29.85 29.85 29.85 29.85 0.1K
15:18 29.85 29.85 29.85 29.85 0.0K
15:19 29.85 29.85 29.85 29.85 0.0K
15:20 29.85 29.85 29.85 29.85 0.2K
15:21 29.85 29.85 29.85 29.85 0.1K
15:22 29.85 29.85 29.85 29.85 0.1K
15:23 29.85 29.85 29.85 29.85 0.2K
15:24 29.85 29.85 29.85 29.85 0.1K
15:25 29.85 29.85 29.85 29.85 0.1K
15:26 29.85 29.85 29.85 29.85 0.0K
15:27 29.85 29.85 29.84 29.84 0.3K
15:28 29.84 29.84 29.84 29.84 0.1K
15:29 29.82 29.82 29.81 29.81 0.6K
15:30 29.81 29.81 29.81 29.81 0.0K
15:31 29.81 29.81 29.81 29.81 0.0K
15:32 29.81 29.81 29.81 29.81 0.2K
15:33 29.81 29.82 29.81 29.82 0.5K
15:34 29.82 29.82 29.80 29.80 0.3K
15:35 29.79 29.79 29.79 29.79 1.4K
15:36 29.79 29.79 29.79 29.79 0.0K
15:37 29.79 29.79 29.75 29.75 0.4K
15:38 29.75 29.75 29.75 29.75 0.1K
15:39 29.75 29.75 29.75 29.75 0.1K
15:40 29.75 29.75 29.74 29.74 0.3K
15:41 29.74 29.74 29.74 29.74 0.0K
15:42 29.74 29.74 29.74 29.74 0.1K
15:43 29.74 29.74 29.74 29.74 0.0K
15:44 29.74 29.74 29.74 29.74 0.4K
15:45 29.74 29.74 29.74 29.74 0.4K
15:46 29.74 29.74 29.74 29.74 0.1K
15:47 29.74 29.74 29.74 29.74 0.6K
15:48 29.74 29.74 29.74 29.74 0.0K
15:49 29.74 29.74 29.74 29.74 0.2K
15:50 29.74 29.74 29.74 29.74 0.0K
15:51 29.72 29.72 29.72 29.72 0.7K
15:52 29.72 29.72 29.68 29.68 0.1K
15:53 29.68 29.70 29.68 29.70 0.3K
15:54 29.70 29.70 29.67 29.67 0.9K
15:55 29.67 29.67 29.67 29.67 0.2K
15:56 29.67 29.67 29.61 29.61 0.6K
15:57 29.61 29.61 29.61 29.61 0.3K
15:58 29.61 29.65 29.61 29.65 1.6K
15:59 29.65 29.70 29.65 29.70 6.0K
16:00 29.68 29.71 29.68 29.69 15.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available