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 26.50 26.50 26.06 26.39 3.5K
09:32 26.39 26.39 26.00 26.00 3.4K
09:33 26.00 26.00 26.00 26.00 2.1K
09:34 26.00 26.00 26.00 26.00 0.2K
09:35 26.00 26.00 26.00 26.00 0.0K
09:36 26.00 26.00 26.00 26.00 0.0K
09:37 26.00 26.00 26.00 26.00 0.1K
09:38 26.00 26.00 26.00 26.00 0.0K
09:39 25.89 25.89 25.89 25.89 0.3K
09:40 25.97 25.97 25.97 25.97 0.1K
09:41 25.97 25.97 25.97 25.97 0.0K
09:42 25.97 25.97 25.97 25.97 0.1K
09:43 25.97 25.97 25.97 25.97 0.1K
09:44 25.97 25.97 25.89 25.89 0.3K
09:45 25.89 25.89 25.89 25.89 0.0K
09:46 25.89 25.89 25.89 25.89 0.1K
09:47 25.89 25.89 25.89 25.89 0.1K
09:48 25.89 25.89 25.89 25.89 0.0K
09:49 25.89 25.89 25.89 25.89 0.0K
09:50 25.89 25.89 25.89 25.89 0.1K
09:51 25.89 25.89 25.89 25.89 0.0K
09:52 25.89 25.91 25.89 25.91 0.2K
09:53 25.91 25.91 25.91 25.91 0.0K
09:54 25.91 25.91 25.91 25.91 0.0K
09:55 25.91 26.08 25.91 25.95 0.8K
09:56 25.95 25.95 25.95 25.95 0.1K
09:57 26.00 26.00 25.80 25.86 3.1K
09:58 25.86 25.86 25.86 25.86 0.0K
09:59 25.86 25.86 25.86 25.86 0.0K
10:00 25.86 25.86 25.86 25.86 0.1K
10:01 25.86 25.86 25.86 25.86 0.1K
10:02 25.88 25.88 25.88 25.88 0.2K
10:03 25.96 25.96 25.96 25.96 0.1K
10:04 25.96 25.96 25.96 25.96 0.1K
10:05 25.96 25.96 25.96 25.96 0.0K
10:06 25.96 25.96 25.96 25.96 0.1K
10:07 25.96 25.96 25.96 25.96 0.0K
10:08 25.96 25.96 25.96 25.96 0.1K
10:09 25.96 25.96 25.96 25.96 0.0K
10:10 25.96 26.05 25.96 25.96 3.6K
10:11 25.96 25.96 25.96 25.96 0.6K
10:12 25.89 25.89 25.89 25.89 0.1K
10:13 25.89 25.92 25.89 25.92 0.9K
10:14 25.92 25.92 25.82 25.82 0.5K
10:15 25.82 25.90 25.82 25.90 1.8K
10:16 25.90 25.95 25.90 25.93 2.7K
10:17 25.93 26.05 25.93 26.05 2.5K
10:18 26.05 26.05 26.05 26.05 0.0K
10:19 26.05 26.05 26.05 26.05 0.1K
10:20 26.08 26.08 26.08 26.08 0.1K
10:21 26.07 26.07 26.07 26.07 0.1K
10:22 26.07 26.07 26.04 26.04 0.3K
10:23 26.04 26.09 26.04 26.09 0.4K
10:24 26.09 26.09 26.07 26.07 0.4K
10:25 26.00 26.00 26.00 26.00 0.5K
10:26 26.00 26.03 26.00 26.03 0.1K
10:27 26.03 26.03 26.03 26.03 0.1K
10:28 26.03 26.03 26.03 26.03 0.0K
10:29 26.03 26.03 26.03 26.03 0.0K
10:30 26.03 26.03 26.03 26.03 0.1K
10:31 26.03 26.08 26.03 26.08 1.5K
10:32 26.08 26.08 26.08 26.08 0.4K
10:33 26.12 26.12 26.12 26.12 1.9K
10:34 26.12 26.12 26.12 26.12 0.0K
10:35 26.12 26.12 26.10 26.10 0.6K
10:36 26.10 26.15 26.10 26.12 0.7K
10:37 26.12 26.12 26.12 26.12 0.0K
10:38 26.12 26.12 26.06 26.06 0.4K
10:39 26.06 26.06 26.06 26.06 0.1K
10:40 26.06 26.06 26.06 26.06 0.0K
10:41 26.06 26.06 26.06 26.06 0.0K
10:42 26.06 26.06 26.00 26.00 2.0K
10:43 26.00 26.00 26.00 26.00 0.1K
10:44 26.08 26.08 26.08 26.08 0.1K
10:45 26.08 26.08 26.08 26.08 0.0K
10:46 26.02 26.02 25.95 25.95 2.1K
10:47 25.88 25.92 25.88 25.92 0.4K
10:48 25.92 25.92 25.92 25.92 0.1K
10:49 25.92 25.92 25.92 25.92 0.0K
10:50 25.92 25.92 25.92 25.92 0.0K
10:51 25.88 25.88 25.88 25.88 0.1K
10:52 25.88 25.88 25.88 25.88 0.0K
10:53 25.88 25.88 25.88 25.88 0.0K
10:54 25.88 25.88 25.88 25.88 0.2K
10:55 25.88 25.97 25.88 25.97 1.4K
10:56 25.97 25.97 25.97 25.97 0.0K
10:57 25.97 25.97 25.97 25.97 0.0K
10:58 25.97 25.97 25.97 25.97 0.0K
10:59 25.97 25.97 25.97 25.97 0.0K
11:00 25.97 25.97 25.97 25.97 0.1K
11:01 26.06 26.06 26.06 26.06 0.6K
11:02 26.06 26.06 26.06 26.06 0.5K
11:03 26.06 26.06 25.88 25.88 0.1K
11:04 25.88 25.88 25.88 25.88 0.0K
11:05 25.88 25.88 25.87 25.87 0.2K
11:06 25.87 25.87 25.87 25.87 0.4K
11:07 25.87 25.87 25.87 25.87 0.2K
11:08 25.87 25.87 25.87 25.87 0.0K
11:09 25.87 25.87 25.80 25.80 0.1K
11:10 25.80 25.80 25.80 25.80 0.1K
11:11 25.80 25.80 25.80 25.80 0.1K
11:12 25.80 25.85 25.80 25.84 2.0K
11:13 25.81 25.81 25.81 25.81 1.7K
11:14 25.88 25.90 25.88 25.90 1.7K
11:15 25.90 25.90 25.90 25.90 0.0K
11:16 25.94 25.94 25.94 25.94 0.2K
11:17 25.93 25.93 25.93 25.93 0.2K
11:18 25.93 25.93 25.93 25.93 0.1K
11:19 25.93 25.93 25.93 25.93 0.0K
11:20 25.93 25.93 25.93 25.93 0.4K
11:21 25.93 25.93 25.93 25.93 0.0K
11:22 25.93 25.93 25.93 25.93 0.0K
11:23 25.93 25.93 25.93 25.93 0.3K
11:24 25.93 25.93 25.93 25.93 0.1K
11:25 25.93 25.93 25.93 25.93 0.1K
11:26 25.93 25.93 25.93 25.93 0.1K
11:27 25.93 25.93 25.93 25.93 0.2K
11:28 25.93 25.93 25.93 25.93 0.0K
11:29 25.93 25.93 25.93 25.93 0.0K
11:30 25.93 25.93 25.79 25.79 1.7K
11:31 25.79 25.79 25.79 25.79 0.7K
11:32 25.79 25.79 25.79 25.79 0.0K
11:33 25.83 25.83 25.79 25.79 1.4K
11:34 25.79 25.79 25.79 25.79 0.2K
11:35 25.79 25.79 25.79 25.79 0.0K
11:36 25.79 25.79 25.76 25.76 0.9K
11:37 25.76 25.76 25.76 25.76 0.0K
11:38 25.76 25.76 25.76 25.76 0.4K
11:39 25.75 25.78 25.75 25.78 0.6K
11:40 25.78 25.78 25.76 25.76 0.5K
11:41 25.76 25.80 25.76 25.78 0.6K
11:42 25.78 25.78 25.78 25.78 0.1K
11:43 25.78 25.78 25.74 25.74 1.2K
11:44 25.74 25.76 25.74 25.76 0.9K
11:45 25.76 25.77 25.76 25.77 0.3K
11:46 25.77 25.77 25.77 25.77 0.0K
11:47 25.77 25.77 25.77 25.77 0.1K
11:48 25.77 25.77 25.77 25.77 0.1K
11:49 25.73 25.76 25.73 25.76 3.3K
11:50 25.76 25.76 25.76 25.76 0.0K
11:51 25.76 25.76 25.76 25.76 0.0K
11:52 25.76 25.76 25.76 25.76 0.0K
11:53 25.77 25.77 25.77 25.77 0.1K
11:54 25.77 25.83 25.77 25.83 0.8K
11:55 25.83 25.83 25.83 25.83 0.0K
11:56 25.83 25.89 25.83 25.89 0.3K
11:57 25.89 25.89 25.89 25.89 0.0K
11:58 25.89 25.89 25.89 25.89 0.1K
11:59 25.89 25.89 25.89 25.89 0.0K
12:00 25.89 25.89 25.89 25.89 0.0K
12:01 25.89 25.89 25.89 25.89 0.0K
12:02 25.89 25.89 25.89 25.89 0.0K
12:03 25.91 25.91 25.91 25.91 0.2K
12:04 25.91 25.91 25.91 25.91 0.1K
12:05 25.91 25.91 25.91 25.91 0.0K
12:06 25.86 25.90 25.85 25.90 1.9K
12:07 25.90 25.90 25.90 25.90 0.1K
12:08 25.90 25.90 25.90 25.90 0.0K
12:09 25.90 25.90 25.90 25.90 0.0K
12:10 25.90 25.90 25.90 25.90 0.0K
12:11 25.90 25.90 25.90 25.90 0.0K
12:12 25.90 25.98 25.90 25.98 0.3K
12:13 25.98 26.02 25.98 26.02 0.3K
12:14 26.02 26.02 26.02 26.02 0.0K
12:15 26.02 26.02 25.87 25.87 3.1K
12:16 25.87 25.99 25.87 25.99 0.2K
12:17 25.99 25.99 25.99 25.99 0.0K
12:18 25.95 25.95 25.95 25.95 0.4K
12:19 25.95 25.95 25.95 25.95 0.0K
12:20 25.94 25.94 25.88 25.88 0.4K
12:21 25.88 25.88 25.88 25.88 0.0K
12:22 25.88 25.88 25.88 25.88 0.0K
12:23 25.88 25.88 25.88 25.88 0.0K
12:24 25.88 25.88 25.88 25.88 0.0K
12:25 25.88 25.88 25.88 25.88 0.0K
12:26 25.88 25.88 25.88 25.88 0.0K
12:27 25.88 25.88 25.88 25.88 0.0K
12:28 26.01 26.07 26.01 26.07 1.3K
12:29 26.07 26.10 26.07 26.10 0.3K
12:30 26.10 26.10 26.10 26.10 0.0K
12:31 26.20 26.20 26.20 26.20 0.3K
12:32 26.20 26.20 26.20 26.20 0.0K
12:33 26.20 26.20 26.20 26.20 0.0K
12:34 26.20 26.20 26.20 26.20 0.0K
12:35 26.15 26.21 26.15 26.21 0.7K
12:36 26.21 26.21 26.21 26.21 0.0K
12:37 26.21 26.21 26.21 26.21 0.0K
12:38 26.21 26.21 26.21 26.21 0.0K
12:39 26.21 26.21 26.21 26.21 0.0K
12:40 26.21 26.21 26.13 26.13 0.1K
12:41 26.13 26.13 26.13 26.13 0.0K
12:42 26.13 26.13 26.13 26.13 0.0K
12:43 26.19 26.19 26.19 26.19 0.1K
12:44 26.19 26.19 26.19 26.19 0.0K
12:45 26.19 26.19 26.19 26.19 0.0K
12:46 26.25 26.25 26.25 26.25 0.1K
12:47 26.25 26.25 26.25 26.25 0.0K
12:48 26.25 26.25 26.25 26.25 0.0K
12:49 26.25 26.25 26.25 26.25 0.0K
12:50 26.25 26.25 26.25 26.25 0.0K
12:51 26.25 26.25 26.25 26.25 0.0K
12:52 26.25 26.25 26.25 26.25 0.1K
12:53 26.25 26.25 26.25 26.25 0.4K
12:54 26.25 26.25 26.25 26.25 0.0K
12:55 26.25 26.25 26.25 26.25 0.0K
12:56 26.25 26.25 26.25 26.25 0.0K
12:57 26.25 26.25 26.25 26.25 0.1K
12:58 26.25 26.25 26.25 26.25 0.0K
12:59 26.25 26.25 26.25 26.25 0.0K
13:00 26.19 26.19 26.19 26.19 0.1K
13:01 26.19 26.19 26.19 26.19 0.1K
13:02 26.19 26.19 26.19 26.19 0.0K
13:03 26.19 26.19 26.19 26.19 0.2K
13:04 26.19 26.19 26.19 26.19 0.0K
13:05 26.19 26.19 26.19 26.19 0.0K
13:06 26.19 26.19 26.19 26.19 0.0K
13:07 26.19 26.19 26.19 26.19 0.0K
13:08 26.19 26.19 26.19 26.19 0.0K
13:09 26.19 26.19 26.19 26.19 0.3K
13:10 26.15 26.15 26.15 26.15 0.2K
13:11 26.15 26.15 26.15 26.15 0.0K
13:12 26.15 26.15 26.15 26.15 0.0K
13:13 26.15 26.22 26.15 26.22 0.3K
13:14 26.37 26.37 26.31 26.31 5.5K
13:15 26.31 26.31 26.31 26.31 0.0K
13:16 26.31 26.31 26.31 26.31 0.0K
13:17 26.31 26.31 26.31 26.31 0.0K
13:18 26.31 26.32 26.31 26.32 0.4K
13:19 26.32 26.32 26.32 26.32 0.0K
13:20 26.32 26.32 26.32 26.32 0.2K
13:21 26.32 26.32 26.32 26.32 0.0K
13:22 26.32 26.32 26.32 26.32 0.1K
13:23 26.32 26.32 26.32 26.32 0.0K
13:24 26.36 26.36 26.36 26.36 0.4K
13:25 26.36 26.36 26.36 26.36 0.1K
13:26 26.36 26.36 26.36 26.36 0.0K
13:27 26.36 26.36 26.36 26.36 0.1K
13:28 26.36 26.36 26.36 26.36 0.2K
13:29 26.36 26.36 26.36 26.36 0.0K
13:30 26.36 26.36 26.36 26.36 0.0K
13:31 26.36 26.36 26.35 26.35 1.6K
13:32 26.35 26.35 26.35 26.35 0.2K
13:33 26.35 26.35 26.35 26.35 0.0K
13:34 26.38 26.38 26.37 26.37 0.7K
13:35 26.37 26.37 26.37 26.37 0.0K
13:36 26.37 26.37 26.33 26.33 0.4K
13:37 26.33 26.33 26.33 26.33 0.0K
13:38 26.28 26.28 26.28 26.28 0.1K
13:39 26.28 26.28 26.28 26.28 0.0K
13:40 26.28 26.28 26.28 26.28 0.0K
13:41 26.28 26.28 26.28 26.28 0.1K
13:42 26.37 26.37 26.37 26.37 0.3K
13:43 26.37 26.37 26.37 26.37 0.0K
13:44 26.37 26.37 26.37 26.37 0.1K
13:45 26.37 26.37 26.37 26.37 0.0K
13:46 26.37 26.37 26.37 26.37 0.3K
13:47 26.37 26.37 26.37 26.37 0.0K
13:48 26.37 26.37 26.37 26.37 0.2K
13:49 26.37 26.37 26.37 26.37 0.0K
13:50 26.37 26.37 26.37 26.37 0.1K
13:51 26.37 26.37 26.37 26.37 0.1K
13:52 26.37 26.37 26.37 26.37 0.0K
13:53 26.37 26.37 26.37 26.37 0.0K
13:54 26.37 26.37 26.37 26.37 0.1K
13:55 26.37 26.37 26.37 26.37 0.0K
13:56 26.37 26.37 26.37 26.37 0.0K
13:57 26.37 26.37 26.34 26.34 0.8K
13:58 26.34 26.34 26.34 26.34 0.0K
13:59 26.34 26.34 26.34 26.34 0.0K
14:00 26.34 26.34 26.34 26.34 0.0K
14:01 26.34 26.34 26.34 26.34 0.0K
14:02 26.34 26.34 26.34 26.34 0.0K
14:03 26.34 26.48 26.34 26.48 0.4K
14:04 26.48 26.48 26.48 26.48 0.1K
14:05 26.48 26.48 26.48 26.48 0.0K
14:06 26.48 26.48 26.48 26.48 0.1K
14:07 26.48 26.48 26.48 26.48 0.0K
14:08 26.48 26.48 26.48 26.48 0.0K
14:09 26.48 26.48 26.48 26.48 0.0K
14:10 26.48 26.48 26.48 26.48 0.1K
14:11 26.48 26.48 26.48 26.48 0.0K
14:12 26.48 26.48 26.39 26.39 0.9K
14:13 26.39 26.39 26.39 26.39 0.0K
14:14 26.39 26.39 26.39 26.39 0.0K
14:15 26.39 26.39 26.39 26.39 0.0K
14:16 26.39 26.49 26.39 26.49 0.1K
14:17 26.49 26.49 26.49 26.49 0.1K
14:18 26.56 26.56 26.56 26.56 1.0K
14:19 26.53 26.53 26.52 26.52 0.3K
14:20 26.52 26.52 26.52 26.52 0.1K
14:21 26.52 26.52 26.52 26.52 0.0K
14:22 26.52 26.52 26.52 26.52 0.2K
14:23 26.52 26.52 26.52 26.52 0.0K
14:24 26.52 26.52 26.52 26.52 0.0K
14:25 26.52 26.52 26.52 26.52 0.0K
14:26 26.52 26.52 26.52 26.52 0.0K
14:27 26.52 26.52 26.52 26.52 0.1K
14:28 26.46 26.46 26.46 26.46 1.2K
14:29 26.43 26.43 26.43 26.43 0.1K
14:30 26.43 26.43 26.43 26.43 0.1K
14:31 26.43 26.43 26.43 26.43 0.0K
14:32 26.43 26.43 26.43 26.43 0.1K
14:33 26.43 26.43 26.43 26.43 0.6K
14:34 26.43 26.43 26.43 26.43 0.1K
14:35 26.43 26.43 26.43 26.43 0.4K
14:36 26.43 26.43 26.43 26.43 0.1K
14:37 26.43 26.43 26.37 26.37 0.1K
14:38 26.37 26.37 26.37 26.37 0.0K
14:39 26.37 26.37 26.37 26.37 0.0K
14:40 26.37 26.37 26.37 26.37 0.0K
14:41 26.37 26.37 26.37 26.37 0.0K
14:42 26.37 26.37 26.37 26.37 0.2K
14:43 26.37 26.37 26.37 26.37 0.1K
14:44 26.37 26.37 26.37 26.37 0.0K
14:45 26.37 26.37 26.37 26.37 0.0K
14:46 26.37 26.37 26.37 26.37 0.1K
14:47 26.37 26.43 26.37 26.43 0.9K
14:48 26.43 26.43 26.43 26.43 0.3K
14:49 26.43 26.43 26.43 26.43 0.6K
14:50 26.43 26.43 26.43 26.43 0.0K
14:51 26.43 26.43 26.43 26.43 0.0K
14:52 26.43 26.43 26.43 26.43 0.0K
14:53 26.43 26.43 26.43 26.43 0.1K
14:54 26.43 26.43 26.43 26.43 0.0K
14:55 26.43 26.43 26.43 26.43 0.0K
14:56 26.43 26.43 26.42 26.42 0.3K
14:57 26.42 26.42 26.42 26.42 0.0K
14:58 26.42 26.42 26.42 26.42 0.1K
14:59 26.42 26.42 26.42 26.42 0.1K
15:00 26.42 26.42 26.42 26.42 0.0K
15:01 26.42 26.42 26.42 26.42 0.0K
15:02 26.42 26.42 26.42 26.42 0.0K
15:03 26.42 26.42 26.42 26.42 0.1K
15:04 26.42 26.42 26.42 26.42 0.2K
15:05 26.42 26.42 26.42 26.42 0.2K
15:06 26.42 26.42 26.42 26.42 0.0K
15:07 26.42 26.42 26.42 26.42 0.0K
15:08 26.42 26.42 26.42 26.42 0.0K
15:09 26.42 26.42 26.42 26.42 0.1K
15:10 26.42 26.42 26.42 26.42 0.0K
15:11 26.42 26.42 26.42 26.42 0.0K
15:12 26.42 26.42 26.42 26.42 0.1K
15:13 26.42 26.42 26.42 26.42 0.1K
15:14 26.42 26.42 26.42 26.42 0.0K
15:15 26.37 26.37 26.37 26.37 0.2K
15:16 26.37 26.41 26.37 26.40 1.0K
15:17 26.40 26.40 26.40 26.40 0.0K
15:18 26.40 26.40 26.40 26.40 0.1K
15:19 26.37 26.37 26.37 26.37 0.2K
15:20 26.37 26.37 26.37 26.37 0.0K
15:21 26.37 26.37 26.37 26.37 0.1K
15:22 26.37 26.37 26.37 26.37 0.3K
15:23 26.37 26.37 26.37 26.37 0.4K
15:24 26.37 26.37 26.37 26.37 0.0K
15:25 26.37 26.37 26.37 26.37 0.1K
15:26 26.37 26.37 26.37 26.37 0.0K
15:27 26.37 26.37 26.37 26.37 0.0K
15:28 26.37 26.37 26.37 26.37 0.0K
15:29 26.37 26.37 26.37 26.37 0.2K
15:30 26.37 26.38 26.36 26.36 1.2K
15:31 26.36 26.36 26.36 26.36 0.3K
15:32 26.36 26.36 26.36 26.36 1.1K
15:33 26.30 26.30 26.30 26.30 0.4K
15:34 26.30 26.30 26.30 26.30 0.8K
15:35 26.22 26.22 26.22 26.22 0.5K
15:36 26.22 26.22 26.22 26.22 0.1K
15:37 26.22 26.26 26.22 26.23 1.2K
15:38 26.23 26.23 26.23 26.23 0.2K
15:39 26.19 26.19 26.19 26.19 0.2K
15:40 26.19 26.19 26.16 26.16 0.4K
15:41 26.16 26.16 26.16 26.16 0.1K
15:42 26.16 26.16 26.16 26.16 0.5K
15:43 26.16 26.16 26.16 26.16 0.3K
15:44 26.16 26.16 26.16 26.16 0.3K
15:45 26.16 26.16 26.16 26.16 0.3K
15:46 26.16 26.16 26.16 26.16 0.4K
15:47 26.16 26.16 26.16 26.16 0.6K
15:48 26.16 26.16 26.05 26.05 0.7K
15:49 26.05 26.05 26.05 26.05 0.1K
15:50 26.05 26.05 26.05 26.05 0.8K
15:51 26.05 26.05 25.97 25.97 1.2K
15:52 25.97 25.97 25.97 25.97 1.0K
15:53 25.97 25.97 25.97 25.97 1.2K
15:54 25.97 25.97 25.85 25.85 0.5K
15:55 25.85 25.88 25.81 25.88 3.6K
15:56 25.92 25.92 25.91 25.91 2.3K
15:57 25.91 25.91 25.84 25.84 2.7K
15:58 25.84 25.87 25.84 25.87 2.9K
15:59 25.87 25.87 25.87 25.87 2.0K
16:00 25.87 25.87 25.81 25.82 63.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available