AdvanSix

ASIX
🏛️ usa →
20.58
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 28.78 29.50 26.12 28.88 1.8K
09:32 28.88 28.88 28.88 28.88 0.0K
09:33 28.88 28.88 28.88 28.88 0.0K
09:34 28.88 28.88 28.88 28.88 0.0K
09:35 28.88 28.88 28.88 28.88 0.3K
09:36 28.88 28.88 28.88 28.88 0.0K
09:37 28.88 28.88 28.88 28.88 0.0K
09:38 28.88 28.88 28.88 28.88 0.0K
09:39 28.88 28.88 28.88 28.88 0.0K
09:40 28.88 28.88 28.88 28.88 0.0K
09:41 28.88 28.88 28.88 28.88 0.0K
09:42 28.88 28.88 28.88 28.88 0.0K
09:43 28.88 28.88 28.88 28.88 0.0K
09:44 28.88 28.88 28.88 28.88 0.0K
09:45 28.88 28.88 28.88 28.88 0.0K
09:46 28.88 28.88 28.88 28.88 0.1K
09:47 28.88 28.88 28.88 28.88 0.0K
09:48 28.88 28.88 28.88 28.88 0.0K
09:49 28.88 28.88 28.88 28.88 0.0K
09:50 28.88 28.88 28.88 28.88 0.0K
09:51 28.88 28.88 28.88 28.88 0.1K
09:52 28.88 28.88 28.88 28.88 0.0K
09:53 28.88 28.88 28.88 28.88 0.0K
09:54 28.86 28.86 28.86 28.86 0.2K
09:55 28.86 28.98 28.86 28.98 1.7K
09:56 28.98 28.98 28.98 28.98 0.1K
09:57 28.98 28.98 28.98 28.98 0.1K
09:58 28.98 28.98 28.98 28.98 0.0K
09:59 28.98 28.98 28.88 28.89 0.7K
10:00 28.89 28.89 28.89 28.89 0.1K
10:01 28.86 28.86 28.86 28.86 0.3K
10:02 28.86 28.86 28.86 28.86 0.3K
10:03 28.86 28.86 28.86 28.86 0.0K
10:04 28.86 28.86 28.86 28.86 0.0K
10:05 28.86 28.86 28.86 28.86 0.1K
10:06 28.86 28.86 28.80 28.80 0.5K
10:07 28.82 28.82 28.80 28.80 5.2K
10:08 28.80 28.86 28.70 28.86 4.5K
10:09 28.86 28.86 28.86 28.86 0.0K
10:10 28.86 28.86 28.86 28.86 0.0K
10:11 28.86 28.86 28.86 28.86 0.1K
10:12 28.86 28.86 28.86 28.86 0.1K
10:13 28.86 28.86 28.86 28.86 0.1K
10:14 28.86 28.86 28.86 28.86 0.1K
10:15 28.86 28.86 28.86 28.86 0.0K
10:16 28.86 28.86 28.86 28.86 0.0K
10:17 28.86 28.86 28.86 28.86 0.6K
10:18 28.86 28.86 28.86 28.86 0.0K
10:19 28.86 28.86 28.86 28.86 0.1K
10:20 28.86 28.86 28.86 28.86 0.0K
10:21 28.86 28.89 28.86 28.89 0.6K
10:22 28.89 28.89 28.89 28.89 0.0K
10:23 29.02 29.02 28.95 28.95 4.5K
10:24 28.95 28.95 28.95 28.95 0.0K
10:25 28.95 28.95 28.95 28.95 0.4K
10:26 28.95 28.95 28.95 28.95 0.1K
10:27 28.95 28.95 28.95 28.95 0.0K
10:28 28.95 28.95 28.95 28.95 0.7K
10:29 28.95 28.95 28.95 28.95 0.1K
10:30 28.95 28.95 28.95 28.95 0.1K
10:31 28.95 29.01 28.95 29.01 1.7K
10:32 29.01 29.04 29.01 29.04 0.7K
10:33 29.04 29.04 29.02 29.02 0.3K
10:34 29.02 29.02 29.02 29.02 0.4K
10:35 29.02 29.02 29.02 29.02 0.1K
10:36 29.05 29.05 29.05 29.05 0.1K
10:37 29.05 29.05 29.05 29.05 0.1K
10:38 29.05 29.05 29.05 29.05 0.0K
10:39 29.05 29.23 29.05 29.23 1.1K
10:40 29.26 29.26 29.26 29.26 0.5K
10:41 29.26 29.26 29.26 29.26 0.0K
10:42 29.25 29.25 29.25 29.25 0.9K
10:43 29.25 29.25 29.25 29.25 0.0K
10:44 29.25 29.25 29.25 29.25 0.1K
10:45 29.25 29.25 29.25 29.25 0.0K
10:46 29.25 29.25 29.25 29.25 0.3K
10:47 29.25 29.25 29.25 29.25 0.1K
10:48 29.25 29.25 29.25 29.25 0.0K
10:49 29.25 29.25 29.25 29.25 0.4K
10:50 29.25 29.25 29.25 29.25 0.1K
10:51 29.25 29.25 29.25 29.25 0.1K
10:52 29.25 29.25 29.25 29.25 0.1K
10:53 29.25 29.25 29.25 29.25 0.0K
10:54 29.25 29.25 29.25 29.25 0.0K
10:55 29.25 29.25 29.25 29.25 0.1K
10:56 29.25 29.25 29.25 29.25 0.0K
10:57 29.25 29.25 29.25 29.25 0.1K
10:58 29.25 29.25 29.25 29.25 0.0K
10:59 29.25 29.25 29.25 29.25 0.1K
11:00 29.31 29.31 29.26 29.26 1.0K
11:01 29.26 29.26 29.26 29.26 0.1K
11:02 29.26 29.26 29.16 29.16 3.0K
11:03 29.16 29.16 29.16 29.16 0.1K
11:04 29.16 29.16 29.16 29.16 0.1K
11:05 29.16 29.16 29.16 29.16 0.0K
11:06 29.16 29.16 29.16 29.16 0.0K
11:07 29.16 29.16 29.16 29.16 0.0K
11:08 29.16 29.16 29.16 29.16 0.0K
11:09 29.16 29.16 29.16 29.16 0.1K
11:10 29.16 29.16 29.16 29.16 0.0K
11:11 29.16 29.16 29.16 29.16 0.0K
11:12 29.16 29.20 29.16 29.20 0.4K
11:13 29.20 29.20 29.20 29.20 0.0K
11:14 29.20 29.20 29.20 29.20 0.0K
11:15 29.20 29.25 29.19 29.25 2.2K
11:16 29.21 29.21 29.20 29.20 0.6K
11:17 29.20 29.20 29.20 29.20 0.1K
11:18 29.20 29.22 29.20 29.22 0.1K
11:19 29.22 29.22 29.22 29.22 0.1K
11:20 29.22 29.22 29.22 29.22 0.0K
11:21 29.22 29.22 29.22 29.22 0.1K
11:22 29.22 29.22 29.22 29.22 0.0K
11:23 29.22 29.22 29.20 29.20 0.4K
11:24 29.20 29.20 29.20 29.20 0.0K
11:25 29.20 29.20 29.20 29.20 0.0K
11:26 29.20 29.20 29.20 29.20 0.1K
11:27 29.20 29.20 29.11 29.11 1.7K
11:28 29.11 29.11 29.11 29.11 0.0K
11:29 29.11 29.11 29.11 29.11 0.0K
11:30 29.11 29.11 29.11 29.11 0.1K
11:31 29.11 29.11 29.11 29.11 0.1K
11:32 29.11 29.11 29.11 29.11 0.0K
11:33 29.11 29.11 29.11 29.11 0.3K
11:34 29.11 29.11 29.11 29.11 0.0K
11:35 29.11 29.11 29.07 29.07 0.7K
11:36 29.07 29.07 29.07 29.07 0.0K
11:37 29.07 29.07 29.07 29.07 0.0K
11:38 29.07 29.07 29.07 29.07 0.2K
11:39 29.07 29.07 29.07 29.07 0.0K
11:40 29.07 29.07 29.07 29.07 0.1K
11:41 29.07 29.07 29.07 29.07 0.4K
11:42 29.07 29.07 29.07 29.07 0.0K
11:43 29.07 29.07 29.07 29.07 0.1K
11:44 29.07 29.07 29.07 29.07 0.1K
11:45 29.07 29.07 29.04 29.04 0.5K
11:46 29.04 29.04 29.04 29.04 0.1K
11:47 29.04 29.04 29.04 29.04 0.1K
11:48 29.04 29.11 29.04 29.11 2.1K
11:49 29.11 29.11 29.11 29.11 0.2K
11:50 29.11 29.11 29.11 29.11 0.5K
11:51 29.11 29.11 29.11 29.11 0.0K
11:52 29.11 29.11 29.11 29.11 0.1K
11:53 29.11 29.11 29.11 29.11 0.0K
11:54 29.11 29.11 29.11 29.11 0.0K
11:55 29.11 29.11 29.11 29.11 0.0K
11:56 29.11 29.11 29.11 29.11 0.0K
11:57 29.11 29.11 29.11 29.11 0.1K
11:58 29.11 29.17 29.11 29.17 0.4K
11:59 29.17 29.17 29.17 29.17 0.1K
12:00 29.17 29.17 29.13 29.13 0.3K
12:01 29.11 29.11 29.11 29.11 1.0K
12:02 29.11 29.11 29.10 29.10 0.6K
12:03 29.10 29.10 29.10 29.10 0.0K
12:04 29.10 29.10 29.10 29.10 0.2K
12:05 29.10 29.10 29.10 29.10 0.0K
12:06 29.10 29.10 29.10 29.10 0.0K
12:07 29.10 29.10 29.10 29.10 0.1K
12:08 29.10 29.10 29.10 29.10 0.0K
12:09 29.10 29.10 29.10 29.10 0.0K
12:10 29.10 29.17 29.10 29.17 2.3K
12:11 29.17 29.22 29.17 29.22 0.9K
12:12 29.22 29.22 29.22 29.22 0.0K
12:13 29.22 29.22 29.22 29.22 0.0K
12:14 29.22 29.23 29.22 29.23 3.6K
12:15 29.20 29.26 29.20 29.21 3.3K
12:16 29.21 29.21 29.21 29.21 0.2K
12:17 29.21 29.21 29.21 29.21 0.0K
12:18 29.21 29.21 29.07 29.07 5.2K
12:19 29.07 29.07 29.06 29.06 1.2K
12:20 29.06 29.06 29.06 29.06 0.0K
12:21 29.06 29.11 29.06 29.11 1.0K
12:22 29.11 29.11 29.11 29.11 0.0K
12:23 29.05 29.11 29.05 29.06 1.4K
12:24 29.06 29.06 29.06 29.06 0.2K
12:25 29.06 29.11 29.06 29.11 2.5K
12:26 29.11 29.11 28.99 28.99 1.5K
12:27 28.99 29.00 28.99 29.00 1.2K
12:28 29.00 29.00 29.00 29.00 0.0K
12:29 29.00 29.00 28.97 28.97 1.1K
12:30 28.97 28.97 28.97 28.97 0.2K
12:31 28.97 28.97 28.97 28.97 0.2K
12:32 29.09 29.16 29.09 29.16 2.4K
12:33 29.16 29.16 29.16 29.16 0.0K
12:34 29.16 29.16 29.16 29.16 0.0K
12:35 29.16 29.16 29.12 29.12 1.1K
12:36 29.12 29.12 29.12 29.12 0.0K
12:37 29.12 29.12 29.12 29.12 0.1K
12:38 29.12 29.21 29.12 29.21 1.3K
12:39 29.21 29.21 29.21 29.21 0.2K
12:40 29.19 29.19 29.17 29.17 1.3K
12:41 29.20 29.20 29.20 29.20 1.2K
12:42 29.20 29.20 29.20 29.20 0.0K
12:43 29.20 29.20 29.20 29.20 0.0K
12:44 29.20 29.20 29.11 29.11 2.4K
12:45 29.11 29.16 29.11 29.16 1.5K
12:46 29.16 29.16 29.16 29.16 1.3K
12:47 29.16 29.16 29.13 29.13 1.0K
12:48 29.13 29.13 29.04 29.06 1.4K
12:49 29.06 29.06 29.06 29.06 0.9K
12:50 29.06 29.06 29.06 29.06 0.0K
12:51 29.06 29.06 29.06 29.06 0.1K
12:52 29.06 29.06 29.06 29.06 0.0K
12:53 29.06 29.15 29.06 29.15 0.4K
12:54 29.13 29.13 29.13 29.13 0.7K
12:55 29.13 29.17 29.13 29.17 0.4K
12:56 29.17 29.17 29.17 29.17 0.0K
12:57 29.17 29.17 29.17 29.17 0.0K
12:58 29.17 29.17 29.17 29.17 0.0K
12:59 29.17 29.17 29.17 29.17 0.0K
13:00 29.17 29.17 29.17 29.17 0.1K
13:01 29.17 29.17 29.17 29.17 0.0K
13:02 29.17 29.17 29.17 29.17 0.0K
13:03 29.17 29.23 29.17 29.23 0.2K
13:04 29.23 29.23 29.23 29.23 0.0K
13:05 29.23 29.23 29.23 29.23 0.1K
13:06 29.23 29.23 29.23 29.23 0.0K
13:07 29.23 29.23 29.23 29.23 0.0K
13:08 29.23 29.23 29.23 29.23 0.0K
13:09 29.23 29.23 29.23 29.23 0.0K
13:10 29.23 29.23 29.23 29.23 0.1K
13:11 29.23 29.23 29.23 29.23 0.0K
13:12 29.23 29.23 29.23 29.23 0.2K
13:13 29.23 29.23 29.23 29.23 0.1K
13:14 29.23 29.23 29.23 29.23 0.1K
13:15 29.23 29.23 29.23 29.23 0.0K
13:16 29.17 29.17 29.17 29.17 0.2K
13:17 29.17 29.17 29.17 29.17 0.3K
13:18 29.17 29.17 29.17 29.17 0.0K
13:19 29.17 29.17 29.17 29.17 0.1K
13:20 29.17 29.17 29.17 29.17 0.0K
13:21 29.17 29.17 29.17 29.17 0.1K
13:22 29.17 29.17 29.17 29.17 0.0K
13:23 29.17 29.17 29.17 29.17 0.0K
13:24 29.17 29.17 29.17 29.17 0.1K
13:25 29.17 29.17 29.17 29.17 0.0K
13:26 29.17 29.17 29.17 29.17 0.1K
13:27 29.17 29.17 29.17 29.17 0.1K
13:28 29.17 29.17 29.15 29.15 0.3K
13:29 29.15 29.15 29.15 29.15 0.2K
13:30 29.15 29.15 29.13 29.13 1.1K
13:31 29.13 29.22 29.13 29.22 1.7K
13:32 29.22 29.22 29.19 29.19 0.4K
13:33 29.19 29.19 29.19 29.19 0.0K
13:34 29.19 29.19 29.19 29.19 0.1K
13:35 29.19 29.19 29.16 29.16 3.4K
13:36 29.16 29.16 29.15 29.15 0.3K
13:37 29.15 29.15 29.15 29.15 0.0K
13:38 29.15 29.15 29.15 29.15 0.0K
13:39 29.15 29.15 29.15 29.15 0.0K
13:40 29.15 29.15 29.15 29.15 0.1K
13:41 29.15 29.15 29.15 29.15 0.0K
13:42 29.15 29.15 29.15 29.15 0.0K
13:43 29.15 29.15 29.15 29.15 0.0K
13:44 29.15 29.15 29.15 29.15 0.7K
13:45 29.15 29.15 29.15 29.15 0.1K
13:46 29.15 29.15 29.15 29.15 0.0K
13:47 29.18 29.18 29.18 29.18 0.3K
13:48 29.18 29.18 29.18 29.18 0.0K
13:49 29.18 29.18 29.18 29.18 0.1K
13:50 29.18 29.18 29.18 29.18 0.0K
13:51 29.18 29.21 29.18 29.21 0.2K
13:52 29.21 29.21 29.21 29.21 0.0K
13:53 29.21 29.21 29.21 29.21 0.1K
13:54 29.21 29.21 29.21 29.21 0.0K
13:55 29.21 29.21 29.21 29.21 0.0K
13:56 29.21 29.21 29.21 29.21 0.0K
13:57 29.21 29.21 29.21 29.21 0.0K
13:58 29.21 29.21 29.21 29.21 0.0K
13:59 29.21 29.21 29.20 29.20 0.4K
14:00 29.20 29.20 29.20 29.20 0.0K
14:01 29.20 29.20 29.20 29.20 0.0K
14:02 29.20 29.20 29.20 29.20 0.0K
14:03 29.20 29.20 29.20 29.20 0.0K
14:04 29.20 29.20 29.20 29.20 0.0K
14:05 29.20 29.21 29.20 29.21 0.6K
14:06 29.21 29.21 29.21 29.21 0.1K
14:07 29.21 29.21 29.21 29.21 0.1K
14:08 29.21 29.21 29.21 29.21 0.0K
14:09 29.21 29.21 29.21 29.21 0.2K
14:10 29.21 29.21 29.21 29.21 0.0K
14:11 29.21 29.21 29.21 29.21 0.0K
14:12 29.21 29.21 29.21 29.21 0.0K
14:13 29.20 29.20 29.20 29.20 0.2K
14:14 29.20 29.20 29.20 29.20 0.0K
14:15 29.20 29.20 29.20 29.20 0.0K
14:16 29.20 29.20 29.20 29.20 0.1K
14:17 29.20 29.26 29.20 29.26 1.4K
14:18 29.26 29.26 29.21 29.21 0.6K
14:19 29.21 29.21 29.21 29.21 0.1K
14:20 29.21 29.21 29.21 29.21 0.1K
14:21 29.18 29.18 29.18 29.18 0.7K
14:22 29.18 29.18 29.18 29.18 0.0K
14:23 29.10 29.10 29.10 29.10 4.2K
14:24 29.10 29.10 29.10 29.10 0.1K
14:25 29.10 29.10 29.10 29.10 0.1K
14:26 29.10 29.10 29.10 29.10 0.0K
14:27 29.10 29.10 29.10 29.10 0.1K
14:28 29.10 29.10 29.10 29.10 0.1K
14:29 29.10 29.10 29.10 29.10 0.0K
14:30 29.02 29.02 29.02 29.02 0.1K
14:31 29.02 29.02 29.02 29.02 0.2K
14:32 29.02 29.13 29.02 29.13 1.1K
14:33 29.13 29.13 29.13 29.13 0.0K
14:34 29.13 29.13 29.13 29.13 0.0K
14:35 29.13 29.13 29.13 29.13 0.0K
14:36 29.13 29.13 29.08 29.08 0.1K
14:37 29.08 29.08 29.08 29.08 0.1K
14:38 29.08 29.08 29.08 29.08 0.1K
14:39 29.10 29.10 29.10 29.10 0.5K
14:40 29.10 29.20 29.10 29.20 2.0K
14:41 29.19 29.19 29.19 29.19 0.3K
14:42 29.19 29.19 29.19 29.19 0.2K
14:43 29.19 29.19 29.19 29.19 0.3K
14:44 29.27 29.28 29.27 29.28 0.8K
14:45 29.28 29.28 29.28 29.28 0.1K
14:46 29.28 29.28 29.28 29.28 0.6K
14:47 29.22 29.22 29.22 29.22 0.3K
14:48 29.22 29.22 29.22 29.22 0.2K
14:49 29.22 29.25 29.22 29.25 0.3K
14:50 29.25 29.25 29.25 29.25 0.0K
14:51 29.25 29.25 29.25 29.25 0.0K
14:52 29.25 29.25 29.25 29.25 0.3K
14:53 29.25 29.25 29.25 29.25 0.0K
14:54 29.20 29.20 29.20 29.20 0.3K
14:55 29.20 29.20 29.20 29.20 0.0K
14:56 29.20 29.20 29.20 29.20 0.4K
14:57 29.20 29.20 29.20 29.20 0.1K
14:58 29.18 29.18 29.18 29.18 0.7K
14:59 29.18 29.18 29.18 29.18 0.2K
15:00 29.18 29.18 29.17 29.17 0.6K
15:01 29.17 29.17 29.17 29.17 0.6K
15:02 29.17 29.17 29.17 29.17 0.1K
15:03 29.17 29.18 29.17 29.18 0.3K
15:04 29.18 29.18 29.18 29.18 0.1K
15:05 29.18 29.18 29.18 29.18 0.4K
15:06 29.18 29.18 29.18 29.18 0.0K
15:07 29.18 29.22 29.18 29.22 1.1K
15:08 29.22 29.22 29.22 29.22 0.6K
15:09 29.22 29.22 29.21 29.21 0.3K
15:10 29.21 29.21 29.21 29.21 0.7K
15:11 29.21 29.21 29.21 29.21 0.1K
15:12 29.25 29.25 29.25 29.25 0.3K
15:13 29.25 29.27 29.25 29.27 0.5K
15:14 29.27 29.27 29.27 29.27 0.3K
15:15 29.25 29.25 29.25 29.25 0.8K
15:16 29.25 29.28 29.25 29.28 0.8K
15:17 29.28 29.28 29.27 29.27 0.5K
15:18 29.27 29.27 29.27 29.27 0.0K
15:19 29.27 29.27 29.27 29.27 0.0K
15:20 29.27 29.27 29.27 29.27 0.1K
15:21 29.27 29.29 29.27 29.29 0.7K
15:22 29.29 29.29 29.29 29.29 0.1K
15:23 29.29 29.29 29.29 29.29 0.0K
15:24 29.29 29.29 29.29 29.29 0.0K
15:25 29.29 29.30 29.29 29.30 0.8K
15:26 29.30 29.31 29.30 29.31 0.9K
15:27 29.31 29.39 29.31 29.39 0.7K
15:28 29.39 29.39 29.39 29.39 0.1K
15:29 29.39 29.39 29.39 29.39 0.2K
15:30 29.39 29.39 29.35 29.35 0.3K
15:31 29.35 29.35 29.35 29.35 0.2K
15:32 29.35 29.38 29.35 29.38 1.2K
15:33 29.35 29.37 29.35 29.37 1.5K
15:34 29.35 29.35 29.27 29.27 3.2K
15:35 29.27 29.27 29.27 29.27 0.1K
15:36 29.27 29.27 29.27 29.27 0.5K
15:37 29.27 29.27 29.27 29.27 0.4K
15:38 29.27 29.27 29.04 29.04 1.5K
15:39 29.04 29.08 29.04 29.08 0.2K
15:40 29.08 29.08 29.08 29.08 0.1K
15:41 29.08 29.08 29.08 29.08 0.0K
15:42 29.08 29.08 29.05 29.05 0.7K
15:43 29.05 29.05 29.05 29.05 0.7K
15:44 29.05 29.05 29.04 29.04 0.5K
15:45 29.04 29.06 29.04 29.06 0.3K
15:46 29.06 29.06 29.06 29.06 0.4K
15:47 29.06 29.11 29.06 29.11 2.2K
15:48 29.12 29.12 29.12 29.12 1.4K
15:49 29.17 29.17 29.13 29.13 2.0K
15:50 29.13 29.13 29.09 29.09 1.2K
15:51 29.09 29.09 29.09 29.09 0.7K
15:52 29.09 29.09 29.09 29.09 0.3K
15:53 29.09 29.09 28.93 28.93 2.3K
15:54 28.93 28.93 28.81 28.81 0.7K
15:55 28.81 28.86 28.81 28.85 3.6K
15:56 28.85 28.86 28.85 28.86 1.4K
15:57 28.88 28.91 28.88 28.90 4.9K
15:58 28.89 28.94 28.89 28.94 2.5K
15:59 28.89 28.91 28.88 28.88 3.8K
16:00 28.85 28.91 28.85 28.87 61.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available