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 29.95 30.14 29.95 30.14 0.9K
09:32 30.14 30.14 30.14 30.14 0.0K
09:33 30.14 30.14 30.14 30.14 0.0K
09:34 30.14 30.14 30.14 30.14 0.0K
09:35 30.14 30.14 30.14 30.14 0.0K
09:36 30.14 30.14 30.14 30.14 0.0K
09:37 30.14 30.14 30.14 30.14 0.1K
09:38 30.14 30.14 30.14 30.14 0.0K
09:39 30.14 30.14 30.14 30.14 0.0K
09:40 30.14 30.14 29.73 29.73 0.1K
09:41 29.73 29.73 29.73 29.73 0.0K
09:42 29.73 29.73 29.73 29.73 0.0K
09:43 30.03 30.03 30.03 30.03 0.1K
09:44 30.03 30.03 30.03 30.03 0.1K
09:45 30.03 30.12 30.03 30.12 0.6K
09:46 30.12 30.12 30.12 30.12 0.0K
09:47 30.12 30.12 30.12 30.12 0.0K
09:48 30.12 30.12 30.12 30.12 0.0K
09:49 30.12 30.12 30.12 30.12 0.0K
09:50 30.12 30.12 30.12 30.12 0.1K
09:51 30.21 30.21 30.21 30.21 0.1K
09:52 30.21 30.21 30.21 30.21 0.0K
09:53 30.21 30.21 30.21 30.21 0.0K
09:54 30.21 30.21 30.21 30.21 0.0K
09:55 30.21 30.21 30.21 30.21 0.0K
09:56 30.21 30.21 30.21 30.21 0.0K
09:57 30.21 30.21 30.21 30.21 0.0K
09:58 30.21 30.21 30.21 30.21 0.2K
09:59 30.21 30.21 30.21 30.21 0.0K
10:00 30.21 30.21 30.21 30.21 0.0K
10:01 30.21 30.21 30.21 30.21 0.1K
10:02 30.21 30.21 30.21 30.21 0.0K
10:03 30.21 30.21 30.21 30.21 0.1K
10:04 30.21 30.21 30.21 30.21 0.0K
10:05 30.21 30.33 30.21 30.33 1.0K
10:06 30.33 30.33 30.33 30.33 0.1K
10:07 30.33 30.33 30.33 30.33 0.1K
10:08 30.33 30.33 30.33 30.33 0.0K
10:09 30.33 30.51 30.33 30.51 0.4K
10:10 30.44 30.44 30.44 30.44 0.2K
10:11 30.44 30.44 30.44 30.44 2.5K
10:12 30.44 30.44 30.44 30.44 0.1K
10:13 30.44 30.44 30.44 30.44 0.1K
10:14 30.54 30.54 30.54 30.54 0.1K
10:15 30.54 30.54 30.54 30.54 0.0K
10:16 30.44 30.44 30.44 30.44 0.1K
10:17 30.53 30.53 30.53 30.53 0.5K
10:18 30.53 30.53 30.53 30.53 0.0K
10:19 30.53 30.53 30.44 30.44 0.3K
10:20 30.44 30.44 30.44 30.44 0.0K
10:21 30.44 30.44 30.32 30.32 3.8K
10:22 30.32 30.34 30.32 30.34 0.7K
10:23 30.34 30.34 30.34 30.34 0.0K
10:24 30.34 30.34 30.34 30.34 0.0K
10:25 30.34 30.34 30.34 30.34 0.1K
10:26 30.34 30.34 30.25 30.25 0.1K
10:27 30.25 30.25 30.25 30.25 0.0K
10:28 30.25 30.25 30.25 30.25 0.1K
10:29 30.25 30.26 30.25 30.26 1.0K
10:30 30.26 30.26 30.26 30.26 0.1K
10:31 30.13 30.13 30.13 30.13 0.1K
10:32 30.13 30.13 30.13 30.13 0.0K
10:33 30.13 30.26 30.13 30.26 0.4K
10:34 30.26 30.26 30.26 30.26 0.0K
10:35 30.26 30.26 30.26 30.26 1.1K
10:36 30.26 30.26 30.26 30.26 0.0K
10:37 30.26 30.26 30.26 30.26 0.0K
10:38 30.26 30.26 30.26 30.26 0.0K
10:39 30.26 30.26 30.26 30.26 0.0K
10:40 30.26 30.26 30.26 30.26 0.0K
10:41 30.26 30.26 30.26 30.26 0.0K
10:42 30.26 30.26 30.13 30.13 0.2K
10:43 30.13 30.23 30.09 30.09 2.9K
10:44 30.09 30.09 30.09 30.09 0.0K
10:45 30.09 30.09 30.09 30.09 0.1K
10:46 30.09 30.09 29.96 29.96 0.9K
10:47 29.96 29.96 29.96 29.96 0.0K
10:48 29.96 29.96 29.96 29.96 0.0K
10:49 29.96 29.96 29.96 29.96 0.0K
10:50 29.96 29.96 29.96 29.96 0.0K
10:51 29.96 29.99 29.96 29.99 0.1K
10:52 29.99 29.99 29.99 29.99 0.0K
10:53 29.99 29.99 29.99 29.99 0.0K
10:54 29.99 29.99 29.99 29.99 0.0K
10:55 29.99 29.99 29.99 29.99 0.0K
10:56 29.99 29.99 29.99 29.99 0.0K
10:57 29.99 29.99 29.91 29.91 0.2K
10:58 29.91 29.91 29.91 29.91 0.0K
10:59 29.91 29.91 29.91 29.91 0.0K
11:00 29.91 29.91 29.91 29.91 0.0K
11:01 29.91 29.91 29.91 29.91 0.0K
11:02 29.91 29.91 29.91 29.91 0.0K
11:03 29.90 29.90 29.90 29.90 0.1K
11:04 29.90 29.90 29.90 29.90 0.4K
11:05 29.90 29.90 29.90 29.90 0.0K
11:06 29.90 29.90 29.90 29.90 0.1K
11:07 29.90 29.90 29.90 29.90 0.1K
11:08 29.90 29.90 29.90 29.90 0.0K
11:09 29.90 29.96 29.90 29.96 0.1K
11:10 29.96 29.96 29.96 29.96 0.0K
11:11 29.96 29.96 29.89 29.89 0.1K
11:12 29.89 29.89 29.89 29.89 0.0K
11:13 29.89 29.89 29.89 29.89 0.0K
11:14 29.89 29.89 29.89 29.89 0.0K
11:15 29.89 29.89 29.89 29.89 0.0K
11:16 29.89 29.89 29.89 29.89 0.0K
11:17 29.89 29.89 29.89 29.89 0.0K
11:18 29.89 29.89 29.89 29.89 0.0K
11:19 29.89 29.89 29.89 29.89 0.0K
11:20 29.89 29.89 29.89 29.89 0.0K
11:21 29.89 29.89 29.84 29.84 0.8K
11:22 29.84 29.84 29.84 29.84 0.1K
11:23 29.84 29.84 29.84 29.84 0.0K
11:24 29.84 29.84 29.80 29.80 0.8K
11:25 29.80 29.80 29.80 29.80 0.0K
11:26 29.80 29.83 29.80 29.83 0.2K
11:27 29.83 29.83 29.83 29.83 0.0K
11:28 29.83 29.83 29.83 29.83 0.0K
11:29 29.83 29.83 29.83 29.83 0.0K
11:30 29.83 29.83 29.83 29.83 0.0K
11:31 29.83 29.83 29.83 29.83 0.0K
11:32 29.83 29.83 29.83 29.83 0.0K
11:33 29.83 29.83 29.83 29.83 0.0K
11:34 29.83 29.83 29.83 29.83 0.0K
11:35 29.83 29.83 29.83 29.83 0.0K
11:36 29.83 29.83 29.83 29.83 0.1K
11:37 29.83 29.83 29.83 29.83 0.0K
11:38 29.83 29.83 29.83 29.83 0.0K
11:39 29.83 29.83 29.83 29.83 0.0K
11:40 29.83 29.83 29.83 29.83 0.1K
11:41 29.83 29.83 29.83 29.83 0.0K
11:42 29.83 29.83 29.83 29.83 0.0K
11:43 29.83 29.83 29.83 29.83 0.3K
11:44 29.83 29.83 29.83 29.83 0.0K
11:45 29.83 29.83 29.83 29.83 0.0K
11:46 29.83 29.83 29.83 29.83 0.1K
11:47 29.83 29.83 29.83 29.83 0.1K
11:48 29.83 29.83 29.83 29.83 0.0K
11:49 29.83 29.83 29.83 29.83 0.0K
11:50 29.83 29.83 29.83 29.83 0.0K
11:51 29.83 29.83 29.83 29.83 0.0K
11:52 29.83 29.83 29.83 29.83 0.3K
11:53 29.83 29.92 29.83 29.92 3.2K
11:54 29.92 29.92 29.92 29.92 0.0K
11:55 29.92 29.92 29.92 29.92 0.0K
11:56 29.92 30.00 29.92 30.00 0.4K
11:57 30.00 30.00 30.00 30.00 0.0K
11:58 30.00 30.00 30.00 30.00 0.0K
11:59 30.00 30.00 30.00 30.00 0.0K
12:00 30.00 30.00 30.00 30.00 0.0K
12:01 30.00 30.00 30.00 30.00 0.1K
12:02 30.00 30.00 30.00 30.00 0.0K
12:03 30.00 30.00 30.00 30.00 0.0K
12:04 30.00 30.00 30.00 30.00 0.0K
12:05 30.00 30.00 30.00 30.00 0.0K
12:06 30.00 30.00 30.00 30.00 0.0K
12:07 30.00 30.00 30.00 30.00 0.1K
12:08 30.00 30.00 30.00 30.00 0.0K
12:09 30.00 30.00 30.00 30.00 0.1K
12:10 30.00 30.00 30.00 30.00 0.0K
12:11 30.00 30.00 30.00 30.00 0.0K
12:12 30.00 30.00 30.00 30.00 0.0K
12:13 30.00 30.00 30.00 30.00 0.0K
12:14 29.91 29.91 29.88 29.88 0.3K
12:15 29.88 29.88 29.88 29.88 0.0K
12:16 29.88 29.88 29.88 29.88 0.0K
12:17 29.88 29.88 29.88 29.88 0.0K
12:18 29.88 29.88 29.88 29.88 0.1K
12:19 29.89 29.89 29.89 29.89 0.4K
12:20 29.89 29.89 29.89 29.89 0.1K
12:21 29.89 29.89 29.89 29.89 0.1K
12:22 29.89 29.89 29.89 29.89 0.0K
12:23 29.89 29.89 29.89 29.89 0.0K
12:24 29.89 29.89 29.89 29.89 0.1K
12:25 29.89 29.89 29.89 29.89 0.0K
12:26 29.89 29.90 29.89 29.90 0.2K
12:27 29.90 29.90 29.90 29.90 0.0K
12:28 29.90 29.90 29.90 29.90 0.0K
12:29 29.90 29.90 29.90 29.90 0.0K
12:30 29.90 29.90 29.90 29.90 0.0K
12:31 29.90 29.96 29.90 29.96 1.2K
12:32 30.00 30.00 30.00 30.00 0.3K
12:33 30.00 30.00 30.00 30.00 0.1K
12:34 30.00 30.00 30.00 30.00 0.0K
12:35 30.00 30.00 30.00 30.00 0.0K
12:36 30.01 30.01 30.01 30.01 0.2K
12:37 30.01 30.03 30.01 30.03 0.4K
12:38 30.03 30.03 30.03 30.03 0.0K
12:39 30.03 30.03 30.03 30.03 0.0K
12:40 29.99 29.99 29.99 29.99 0.2K
12:41 29.99 29.99 29.99 29.99 0.0K
12:42 29.99 29.99 29.99 29.99 0.0K
12:43 29.99 29.99 29.99 29.99 0.0K
12:44 29.99 29.99 29.99 29.99 0.0K
12:45 29.97 29.97 29.97 29.97 0.1K
12:46 29.97 29.97 29.93 29.93 0.9K
12:47 29.93 29.93 29.93 29.93 0.0K
12:48 29.93 29.93 29.93 29.93 0.0K
12:49 29.93 29.93 29.93 29.93 0.0K
12:50 29.93 29.93 29.93 29.93 0.0K
12:51 29.93 29.93 29.93 29.93 0.0K
12:52 29.93 29.93 29.93 29.93 0.0K
12:53 29.93 29.93 29.93 29.93 0.0K
12:54 29.93 29.93 29.93 29.93 0.0K
12:55 29.93 29.93 29.93 29.93 0.0K
12:56 29.89 29.92 29.89 29.92 0.3K
12:57 29.92 29.92 29.92 29.92 0.0K
12:58 29.92 29.92 29.92 29.92 0.0K
12:59 29.92 29.92 29.92 29.92 0.0K
13:00 29.92 29.92 29.92 29.92 0.0K
13:01 29.92 29.92 29.92 29.92 0.0K
13:02 29.92 29.92 29.92 29.92 0.0K
13:03 29.92 29.92 29.92 29.92 0.0K
13:04 29.92 29.92 29.92 29.92 0.0K
13:05 29.92 29.92 29.92 29.92 0.0K
13:06 29.92 29.92 29.92 29.92 0.0K
13:07 29.92 29.92 29.92 29.92 0.0K
13:08 29.92 29.92 29.92 29.92 0.0K
13:09 29.92 29.92 29.92 29.92 0.3K
13:10 29.92 29.92 29.92 29.92 0.0K
13:11 29.92 29.92 29.92 29.92 0.0K
13:12 29.92 29.92 29.92 29.92 0.0K
13:13 29.92 29.92 29.92 29.92 0.0K
13:14 29.92 29.92 29.92 29.92 0.0K
13:15 29.92 29.92 29.92 29.92 0.0K
13:16 29.92 29.92 29.92 29.92 0.1K
13:17 29.92 29.92 29.92 29.92 0.0K
13:18 29.95 29.95 29.95 29.95 0.1K
13:19 29.95 29.95 29.95 29.95 0.0K
13:20 29.95 29.95 29.95 29.95 0.2K
13:21 29.95 29.95 29.95 29.95 0.0K
13:22 29.95 29.95 29.95 29.95 0.0K
13:23 29.95 29.95 29.95 29.95 0.0K
13:24 29.95 29.95 29.95 29.95 0.1K
13:25 29.95 29.95 29.95 29.95 0.0K
13:26 29.95 29.95 29.95 29.95 0.0K
13:27 29.95 29.95 29.95 29.95 0.0K
13:28 29.95 29.95 29.95 29.95 0.0K
13:29 29.95 29.95 29.95 29.95 0.0K
13:30 29.95 29.95 29.95 29.95 0.2K
13:31 29.95 29.95 29.95 29.95 0.3K
13:32 29.95 29.98 29.95 29.98 0.1K
13:33 29.98 29.99 29.98 29.99 0.3K
13:34 29.99 29.99 29.99 29.99 0.1K
13:35 29.99 29.99 29.99 29.99 0.0K
13:36 29.99 29.99 29.99 29.99 0.0K
13:37 29.99 29.99 29.99 29.99 0.0K
13:38 29.99 29.99 29.99 29.99 0.0K
13:39 29.99 29.99 29.99 29.99 0.0K
13:40 29.99 29.99 29.99 29.99 0.1K
13:41 29.99 29.99 29.99 29.99 0.1K
13:42 29.99 29.99 29.99 29.99 0.0K
13:43 29.99 29.99 29.99 29.99 0.0K
13:44 29.99 29.99 29.99 29.99 0.1K
13:45 29.99 29.99 29.98 29.98 0.3K
13:46 29.98 30.03 29.98 30.03 0.4K
13:47 30.03 30.03 30.03 30.03 0.0K
13:48 30.03 30.03 30.03 30.03 0.1K
13:49 30.03 30.03 30.03 30.03 0.1K
13:50 30.03 30.03 30.03 30.03 0.1K
13:51 30.03 30.03 30.03 30.03 0.0K
13:52 30.03 30.03 30.03 30.03 0.0K
13:53 30.03 30.03 30.03 30.03 0.0K
13:54 30.03 30.03 30.03 30.03 0.0K
13:55 30.03 30.03 30.03 30.03 0.2K
13:56 30.03 30.03 30.03 30.03 0.1K
13:57 30.03 30.03 30.03 30.03 0.0K
13:58 30.03 30.03 30.03 30.03 0.1K
13:59 30.03 30.03 30.03 30.03 0.0K
14:00 30.03 30.03 30.03 30.03 0.0K
14:01 30.03 30.05 30.03 30.05 1.1K
14:02 30.05 30.05 30.05 30.05 0.0K
14:03 30.05 30.05 30.05 30.05 0.0K
14:04 30.05 30.05 30.05 30.05 0.0K
14:05 30.05 30.05 30.05 30.05 0.0K
14:06 30.05 30.05 30.05 30.05 0.0K
14:07 30.05 30.05 30.05 30.05 0.1K
14:08 30.09 30.09 30.09 30.09 0.4K
14:09 30.09 30.09 30.09 30.09 0.0K
14:10 30.09 30.09 30.09 30.09 0.0K
14:11 30.09 30.09 30.09 30.09 0.7K
14:12 30.09 30.09 30.09 30.09 0.0K
14:13 30.12 30.12 30.12 30.12 0.4K
14:14 30.12 30.12 30.12 30.12 0.1K
14:15 30.12 30.12 30.12 30.12 0.0K
14:16 30.22 30.22 30.22 30.22 0.5K
14:17 30.22 30.22 30.22 30.22 0.0K
14:18 30.22 30.22 30.22 30.22 0.0K
14:19 30.22 30.22 30.22 30.22 0.1K
14:20 30.22 30.22 30.22 30.22 0.0K
14:21 30.22 30.22 30.22 30.22 0.1K
14:22 30.22 30.22 30.22 30.22 0.0K
14:23 30.22 30.22 30.22 30.22 0.0K
14:24 30.22 30.22 30.22 30.22 0.0K
14:25 30.22 30.22 30.22 30.22 0.1K
14:26 30.22 30.22 30.22 30.22 0.0K
14:27 30.22 30.22 30.22 30.22 0.0K
14:28 30.22 30.22 30.22 30.22 0.1K
14:29 30.22 30.22 30.22 30.22 0.1K
14:30 30.22 30.22 30.22 30.22 0.0K
14:31 30.22 30.22 30.22 30.22 0.0K
14:32 30.22 30.22 30.22 30.22 0.0K
14:33 30.22 30.22 30.22 30.22 0.0K
14:34 30.22 30.22 30.22 30.22 0.0K
14:35 30.22 30.22 30.22 30.22 0.1K
14:36 30.22 30.22 30.22 30.22 0.0K
14:37 30.22 30.22 30.22 30.22 0.0K
14:38 30.22 30.24 30.22 30.24 0.4K
14:39 30.24 30.24 30.24 30.24 0.4K
14:40 30.24 30.24 30.24 30.24 0.1K
14:41 30.24 30.25 30.24 30.25 0.4K
14:42 30.21 30.23 30.21 30.23 0.4K
14:43 30.23 30.23 30.23 30.23 0.0K
14:44 30.23 30.23 30.23 30.23 0.0K
14:45 30.23 30.23 30.23 30.23 0.0K
14:46 30.23 30.23 30.23 30.23 0.0K
14:47 30.23 30.23 30.20 30.20 0.1K
14:48 30.20 30.20 30.20 30.20 0.1K
14:49 30.20 30.20 30.20 30.20 0.0K
14:50 30.20 30.20 30.20 30.20 0.0K
14:51 30.20 30.20 30.20 30.20 0.0K
14:52 30.20 30.20 30.20 30.20 0.0K
14:53 30.20 30.20 30.20 30.20 0.0K
14:54 30.20 30.20 30.20 30.20 0.1K
14:55 30.20 30.20 30.20 30.20 0.0K
14:56 30.20 30.20 30.20 30.20 0.0K
14:57 30.20 30.20 30.20 30.20 0.1K
14:58 30.21 30.21 30.21 30.21 0.2K
14:59 30.21 30.21 30.21 30.21 0.1K
15:00 30.21 30.21 30.21 30.21 0.0K
15:01 30.21 30.21 30.16 30.21 0.3K
15:02 30.21 30.21 30.21 30.21 0.0K
15:03 30.21 30.21 30.21 30.21 0.0K
15:04 30.21 30.21 30.21 30.21 0.0K
15:05 30.21 30.21 30.21 30.21 0.1K
15:06 30.21 30.21 30.21 30.21 0.2K
15:07 30.21 30.21 30.21 30.21 0.1K
15:08 30.21 30.21 30.21 30.21 0.0K
15:09 30.21 30.21 30.21 30.21 0.1K
15:10 30.21 30.21 30.16 30.16 0.2K
15:11 30.16 30.16 30.16 30.16 0.1K
15:12 30.16 30.16 30.16 30.16 0.0K
15:13 30.21 30.21 30.21 30.21 0.2K
15:14 30.21 30.21 30.21 30.21 0.0K
15:15 30.21 30.21 30.21 30.21 0.3K
15:16 30.21 30.25 30.21 30.25 0.2K
15:17 30.25 30.26 30.25 30.26 0.7K
15:18 30.26 30.26 30.26 30.26 0.2K
15:19 30.26 30.30 30.26 30.30 0.2K
15:20 30.30 30.30 30.30 30.30 0.1K
15:21 30.30 30.30 30.30 30.30 0.1K
15:22 30.30 30.30 30.30 30.30 0.2K
15:23 30.30 30.30 30.30 30.30 0.2K
15:24 30.30 30.30 30.30 30.30 0.0K
15:25 30.30 30.30 30.30 30.30 0.2K
15:26 30.30 30.30 30.30 30.30 0.3K
15:27 30.30 30.30 30.30 30.30 0.0K
15:28 30.29 30.29 30.29 30.29 1.6K
15:29 30.29 30.29 30.29 30.29 0.0K
15:30 30.29 30.29 30.24 30.24 1.8K
15:31 30.22 30.22 30.22 30.22 0.8K
15:32 30.22 30.28 30.22 30.28 1.5K
15:33 30.28 30.28 30.28 30.28 0.0K
15:34 30.28 30.32 30.28 30.32 0.2K
15:35 30.36 30.36 30.36 30.36 0.2K
15:36 30.36 30.36 30.36 30.36 0.0K
15:37 30.36 30.36 30.36 30.36 0.1K
15:38 30.36 30.36 30.31 30.31 0.2K
15:39 30.31 30.31 30.31 30.31 0.0K
15:40 30.31 30.31 30.31 30.31 0.1K
15:41 30.31 30.32 30.31 30.32 0.2K
15:42 30.32 30.32 30.32 30.32 0.2K
15:43 30.32 30.33 30.32 30.33 0.4K
15:44 30.30 30.30 30.30 30.30 1.2K
15:45 30.30 30.30 30.30 30.30 0.3K
15:46 30.30 30.32 30.30 30.32 0.8K
15:47 30.32 30.32 30.32 30.32 0.2K
15:48 30.38 30.40 30.38 30.40 3.3K
15:49 30.41 30.41 30.40 30.40 2.0K
15:50 30.40 30.41 30.40 30.41 1.1K
15:51 30.41 30.43 30.36 30.36 6.2K
15:52 30.36 30.36 30.36 30.36 0.7K
15:53 30.23 30.23 30.23 30.23 1.3K
15:54 30.23 30.23 30.22 30.22 0.4K
15:55 30.22 30.23 30.22 30.23 0.5K
15:56 30.23 30.25 30.21 30.25 4.0K
15:57 30.25 30.25 30.24 30.24 2.4K
15:58 30.25 30.27 30.25 30.25 1.6K
15:59 30.28 30.30 30.26 30.30 2.8K
16:00 30.30 30.30 30.23 30.23 42.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available