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 26.29 26.46 26.29 26.46 0.7K
09:32 26.46 26.46 26.46 26.46 0.0K
09:33 26.33 26.33 26.33 26.33 0.2K
09:34 26.47 26.47 26.47 26.47 0.0K
09:35 26.47 26.47 26.47 26.47 0.0K
09:36 26.47 26.47 26.47 26.47 0.0K
09:37 26.47 26.47 26.47 26.47 0.0K
09:38 26.47 26.51 26.47 26.51 0.2K
09:39 26.51 26.51 26.51 26.51 0.0K
09:40 26.51 26.51 26.51 26.51 0.1K
09:41 26.51 26.51 26.51 26.51 0.0K
09:42 26.51 26.51 26.51 26.51 0.0K
09:43 26.51 26.51 26.51 26.51 0.0K
09:44 26.51 26.51 26.51 26.51 0.0K
09:45 26.51 26.51 26.50 26.50 0.4K
09:46 26.50 26.50 26.50 26.50 0.0K
09:47 26.50 26.50 26.50 26.50 0.1K
09:48 26.50 26.50 26.50 26.50 0.1K
09:49 26.54 26.54 26.54 26.54 0.1K
09:50 26.60 26.60 26.60 26.60 0.2K
09:51 26.60 26.60 26.60 26.60 0.2K
09:52 26.59 26.59 26.59 26.59 0.1K
09:53 26.59 26.59 26.59 26.59 0.1K
09:54 26.59 26.59 26.59 26.59 0.5K
09:55 26.49 26.49 26.49 26.49 0.1K
09:56 26.49 26.49 26.49 26.49 0.2K
09:57 26.49 26.49 26.49 26.49 0.1K
09:58 26.49 26.49 26.49 26.49 0.0K
09:59 26.49 26.49 26.49 26.49 0.0K
10:00 26.49 26.49 26.49 26.49 0.0K
10:01 26.49 26.49 26.49 26.49 0.0K
10:02 26.49 26.49 26.49 26.49 0.0K
10:03 26.49 26.49 26.49 26.49 0.1K
10:04 26.49 26.49 26.49 26.49 0.1K
10:05 26.49 26.49 26.49 26.49 0.0K
10:06 26.49 26.50 26.49 26.50 1.7K
10:07 26.50 26.50 26.50 26.50 0.0K
10:08 26.49 26.49 26.49 26.49 0.6K
10:09 26.49 26.49 26.49 26.49 0.0K
10:10 26.49 26.49 26.49 26.49 0.0K
10:11 26.49 26.49 26.49 26.49 0.1K
10:12 26.49 26.49 26.49 26.49 0.0K
10:13 26.49 26.49 26.49 26.49 0.0K
10:14 26.49 26.49 26.49 26.49 0.0K
10:15 26.49 26.49 26.49 26.49 0.0K
10:16 26.49 26.49 26.49 26.49 0.4K
10:17 26.49 26.49 26.49 26.49 0.0K
10:18 26.49 26.49 26.49 26.49 0.0K
10:19 26.49 26.49 26.49 26.49 0.0K
10:20 26.49 26.49 26.49 26.49 0.0K
10:21 26.49 26.49 26.49 26.49 0.0K
10:22 26.49 26.49 26.49 26.49 0.0K
10:23 26.67 26.67 26.67 26.67 0.2K
10:24 26.67 26.67 26.67 26.67 0.0K
10:25 26.67 26.67 26.67 26.67 0.6K
10:26 26.67 26.67 26.67 26.67 0.0K
10:27 26.67 26.67 26.67 26.67 0.0K
10:28 26.67 26.67 26.67 26.67 0.1K
10:29 26.67 26.67 26.67 26.67 0.2K
10:30 26.67 26.67 26.67 26.67 0.0K
10:31 26.67 26.67 26.67 26.67 0.0K
10:32 26.67 26.67 26.67 26.67 0.0K
10:33 26.67 26.67 26.67 26.67 0.0K
10:34 26.67 26.67 26.67 26.67 0.0K
10:35 26.75 26.75 26.75 26.75 0.1K
10:36 26.75 26.75 26.75 26.75 0.0K
10:37 26.75 26.75 26.75 26.75 0.0K
10:38 26.75 26.75 26.75 26.75 0.0K
10:39 26.75 26.75 26.75 26.75 0.0K
10:40 26.75 26.75 26.75 26.75 0.1K
10:41 26.75 26.75 26.75 26.75 0.0K
10:42 26.75 26.75 26.75 26.75 0.0K
10:43 26.75 26.75 26.75 26.75 0.0K
10:44 26.75 26.75 26.75 26.75 0.0K
10:45 26.75 26.75 26.75 26.75 0.0K
10:46 26.75 26.75 26.75 26.75 0.0K
10:47 26.75 26.75 26.75 26.75 0.0K
10:48 26.75 26.75 26.75 26.75 0.0K
10:49 26.75 26.75 26.75 26.75 0.0K
10:50 26.75 26.75 26.75 26.75 0.0K
10:51 26.75 26.75 26.75 26.75 0.0K
10:52 26.75 26.79 26.75 26.79 0.3K
10:53 26.79 26.79 26.79 26.79 0.0K
10:54 26.79 26.79 26.79 26.79 0.0K
10:55 26.79 26.79 26.79 26.79 0.0K
10:56 26.79 26.79 26.79 26.79 0.1K
10:57 26.79 26.79 26.79 26.79 0.0K
10:58 26.79 26.79 26.79 26.79 0.0K
10:59 26.79 26.79 26.79 26.79 0.0K
11:00 26.79 26.79 26.78 26.78 0.1K
11:01 26.78 26.78 26.78 26.78 0.0K
11:02 26.78 26.78 26.78 26.78 0.0K
11:03 26.78 26.78 26.78 26.78 0.2K
11:04 26.78 26.78 26.78 26.78 0.0K
11:05 26.78 26.89 26.78 26.89 0.2K
11:06 26.89 26.89 26.89 26.89 0.0K
11:07 26.89 26.89 26.89 26.89 0.1K
11:08 26.89 26.89 26.89 26.89 0.0K
11:09 26.89 26.89 26.89 26.89 0.0K
11:10 26.89 26.89 26.89 26.89 0.0K
11:11 26.89 26.89 26.89 26.89 0.1K
11:12 26.89 26.89 26.89 26.89 0.0K
11:13 26.89 26.89 26.89 26.89 0.1K
11:14 26.89 26.89 26.89 26.89 0.0K
11:15 26.89 26.89 26.78 26.78 0.1K
11:16 26.78 26.78 26.78 26.78 0.1K
11:17 26.78 26.78 26.78 26.78 0.0K
11:18 26.78 26.78 26.78 26.78 0.0K
11:19 26.78 26.78 26.78 26.78 0.2K
11:20 26.78 26.78 26.78 26.78 0.0K
11:21 26.78 26.80 26.78 26.80 0.1K
11:22 26.80 26.80 26.80 26.80 0.0K
11:23 26.80 26.80 26.80 26.80 0.0K
11:24 26.80 26.80 26.80 26.80 0.1K
11:25 26.80 26.80 26.80 26.80 0.0K
11:26 26.80 26.80 26.80 26.80 1.7K
11:27 26.80 26.80 26.80 26.80 0.4K
11:28 26.80 26.80 26.80 26.80 0.0K
11:29 26.80 26.80 26.80 26.80 0.0K
11:30 26.80 26.83 26.80 26.83 0.7K
11:31 26.83 26.83 26.83 26.83 0.0K
11:32 26.83 26.83 26.83 26.83 0.6K
11:33 26.83 26.83 26.83 26.83 0.3K
11:34 26.83 26.83 26.83 26.83 0.0K
11:35 26.83 26.83 26.83 26.83 0.0K
11:36 26.83 26.83 26.83 26.83 0.0K
11:37 26.83 26.83 26.83 26.83 0.0K
11:38 26.83 26.83 26.83 26.83 0.1K
11:39 26.83 26.83 26.83 26.83 0.0K
11:40 26.83 26.83 26.83 26.83 0.1K
11:41 26.83 26.83 26.83 26.83 0.1K
11:42 26.83 26.83 26.83 26.83 0.0K
11:43 26.83 26.83 26.77 26.77 0.9K
11:44 26.77 26.77 26.77 26.77 0.2K
11:45 26.77 26.77 26.77 26.77 0.0K
11:46 26.77 26.77 26.77 26.77 0.0K
11:47 26.77 26.77 26.77 26.77 0.1K
11:48 26.77 26.77 26.77 26.77 0.0K
11:49 26.77 26.77 26.77 26.77 0.0K
11:50 26.77 26.77 26.77 26.77 0.0K
11:51 26.77 26.77 26.77 26.77 0.5K
11:52 26.77 26.77 26.77 26.77 0.0K
11:53 26.77 26.77 26.77 26.77 0.0K
11:54 26.77 26.77 26.77 26.77 0.1K
11:55 26.77 26.77 26.77 26.77 0.0K
11:56 26.77 26.77 26.77 26.77 0.0K
11:57 26.77 26.77 26.77 26.77 0.0K
11:58 26.77 26.77 26.77 26.77 0.1K
11:59 26.77 26.77 26.77 26.77 0.0K
12:00 26.54 26.54 26.54 26.54 0.2K
12:01 26.54 26.57 26.54 26.57 1.9K
12:02 26.57 26.57 26.57 26.57 0.0K
12:03 26.57 26.57 26.57 26.57 0.1K
12:04 26.53 26.62 26.53 26.62 0.3K
12:05 26.62 26.62 26.62 26.62 0.0K
12:06 26.62 26.62 26.62 26.62 0.0K
12:07 26.62 26.62 26.62 26.62 0.0K
12:08 26.62 26.62 26.62 26.62 0.0K
12:09 26.62 26.62 26.62 26.62 0.0K
12:10 26.62 26.62 26.62 26.62 0.2K
12:11 26.62 26.62 26.62 26.62 0.0K
12:12 26.62 26.62 26.62 26.62 0.0K
12:13 26.62 26.62 26.57 26.57 0.1K
12:14 26.57 26.57 26.57 26.57 0.0K
12:15 26.57 26.57 26.57 26.57 0.0K
12:16 26.57 26.57 26.57 26.57 0.3K
12:17 26.57 26.57 26.57 26.57 1.8K
12:18 26.57 26.57 26.57 26.57 0.0K
12:19 26.57 26.57 26.57 26.57 0.3K
12:20 26.57 26.57 26.57 26.57 0.1K
12:21 26.57 26.57 26.57 26.57 0.1K
12:22 26.57 26.57 26.57 26.57 0.2K
12:23 26.57 26.57 26.57 26.57 0.1K
12:24 26.57 26.57 26.57 26.57 0.5K
12:25 26.57 26.58 26.57 26.58 1.3K
12:26 26.58 26.58 26.58 26.58 0.1K
12:27 26.58 26.58 26.54 26.54 0.1K
12:28 26.54 26.54 26.51 26.51 0.1K
12:29 26.51 26.51 26.51 26.51 0.1K
12:30 26.51 26.51 26.51 26.51 0.0K
12:31 26.51 26.51 26.48 26.48 0.8K
12:32 26.48 26.48 26.48 26.48 0.1K
12:33 26.48 26.48 26.48 26.48 0.0K
12:34 26.48 26.48 26.48 26.48 0.0K
12:35 26.48 26.48 26.48 26.48 0.0K
12:36 26.48 26.48 26.48 26.48 0.0K
12:37 26.48 26.48 26.48 26.48 0.3K
12:38 26.48 26.48 26.48 26.48 0.0K
12:39 26.48 26.48 26.40 26.40 0.1K
12:40 26.40 26.40 26.40 26.40 0.0K
12:41 26.40 26.40 26.40 26.40 0.0K
12:42 26.40 26.40 26.40 26.40 0.0K
12:43 26.40 26.40 26.40 26.40 0.1K
12:44 26.40 26.40 26.40 26.40 0.0K
12:45 26.40 26.40 26.40 26.40 0.0K
12:46 26.40 26.40 26.40 26.40 0.1K
12:47 26.40 26.40 26.38 26.38 1.0K
12:48 26.38 26.38 26.38 26.38 0.0K
12:49 26.38 26.38 26.38 26.38 0.0K
12:50 26.34 26.34 26.33 26.33 0.2K
12:51 26.33 26.33 26.33 26.33 0.0K
12:52 26.33 26.33 26.33 26.33 0.0K
12:53 26.33 26.33 26.33 26.33 0.0K
12:54 26.33 26.33 26.33 26.33 0.0K
12:55 26.33 26.33 26.33 26.33 0.0K
12:56 26.33 26.33 26.33 26.33 0.1K
12:57 26.33 26.33 26.33 26.33 0.0K
12:58 26.33 26.33 26.33 26.33 0.0K
12:59 26.33 26.39 26.33 26.39 2.1K
13:00 26.39 26.39 26.39 26.39 0.0K
13:01 26.39 26.39 26.39 26.39 0.0K
13:02 26.39 26.39 26.39 26.39 0.0K
13:03 26.39 26.39 26.39 26.39 0.1K
13:04 26.39 26.39 26.36 26.36 0.1K
13:05 26.38 26.38 26.38 26.38 0.3K
13:06 26.37 26.37 26.37 26.37 0.3K
13:07 26.37 26.44 26.37 26.44 1.5K
13:08 26.44 26.44 26.44 26.44 0.0K
13:09 26.44 26.44 26.44 26.44 0.0K
13:10 26.44 26.44 26.44 26.44 0.0K
13:11 26.44 26.44 26.44 26.44 0.0K
13:12 26.44 26.44 26.44 26.44 0.0K
13:13 26.49 26.49 26.49 26.49 0.6K
13:14 26.49 26.49 26.49 26.49 0.0K
13:15 26.49 26.49 26.49 26.49 0.0K
13:16 26.49 26.49 26.49 26.49 0.1K
13:17 26.49 26.49 26.49 26.49 0.0K
13:18 26.49 26.49 26.49 26.49 0.8K
13:19 26.56 26.56 26.56 26.56 0.7K
13:20 26.56 26.56 26.56 26.56 0.0K
13:21 26.56 26.56 26.56 26.56 0.0K
13:22 26.56 26.56 26.56 26.56 0.0K
13:23 26.56 26.56 26.56 26.56 0.0K
13:24 26.56 26.56 26.56 26.56 0.0K
13:25 26.56 26.56 26.56 26.56 0.1K
13:26 26.56 26.56 26.56 26.56 0.0K
13:27 26.56 26.56 26.56 26.56 0.0K
13:28 26.56 26.56 26.56 26.56 0.0K
13:29 26.56 26.56 26.56 26.56 0.8K
13:30 26.56 26.56 26.56 26.56 0.0K
13:31 26.56 26.56 26.56 26.56 0.0K
13:32 26.56 26.62 26.56 26.62 0.8K
13:33 26.62 26.62 26.62 26.62 0.0K
13:34 26.62 26.62 26.62 26.62 0.1K
13:35 26.62 26.62 26.62 26.62 0.0K
13:36 26.62 26.62 26.56 26.56 0.3K
13:37 26.56 26.56 26.56 26.56 0.1K
13:38 26.56 26.56 26.56 26.56 1.6K
13:39 26.56 26.56 26.56 26.56 0.2K
13:40 26.56 26.56 26.49 26.49 0.5K
13:41 26.49 26.49 26.49 26.49 0.0K
13:42 26.49 26.49 26.49 26.49 0.2K
13:43 26.49 26.49 26.49 26.49 0.0K
13:44 26.49 26.49 26.45 26.45 0.1K
13:45 26.45 26.45 26.45 26.45 0.9K
13:46 26.45 26.45 26.45 26.45 0.1K
13:47 26.45 26.53 26.45 26.53 0.5K
13:48 26.53 26.53 26.53 26.53 0.0K
13:49 26.53 26.53 26.53 26.53 0.0K
13:50 26.53 26.53 26.53 26.53 0.1K
13:51 26.53 26.53 26.53 26.53 0.2K
13:52 26.53 26.53 26.53 26.53 0.0K
13:53 26.53 26.53 26.53 26.53 0.0K
13:54 26.53 26.53 26.53 26.53 0.0K
13:55 26.53 26.53 26.53 26.53 0.0K
13:56 26.53 26.53 26.53 26.53 0.0K
13:57 26.53 26.53 26.53 26.53 0.0K
13:58 26.53 26.53 26.53 26.53 0.0K
13:59 26.53 26.60 26.53 26.60 0.4K
14:00 26.60 26.61 26.60 26.61 0.5K
14:01 26.61 26.61 26.61 26.61 0.2K
14:02 26.61 26.61 26.61 26.61 0.0K
14:03 26.61 26.61 26.61 26.61 1.1K
14:04 26.61 26.61 26.61 26.61 0.1K
14:05 26.61 26.61 26.61 26.61 0.0K
14:06 26.61 26.61 26.61 26.61 0.1K
14:07 26.61 26.61 26.61 26.61 0.0K
14:08 26.61 26.61 26.61 26.61 0.0K
14:09 26.61 26.61 26.60 26.60 0.1K
14:10 26.60 26.60 26.60 26.60 0.0K
14:11 26.63 26.66 26.63 26.66 0.3K
14:12 26.66 26.66 26.66 26.66 0.0K
14:13 26.66 26.66 26.66 26.66 0.0K
14:14 26.66 26.66 26.66 26.66 0.0K
14:15 26.66 26.66 26.66 26.66 0.0K
14:16 26.66 26.66 26.59 26.59 0.3K
14:17 26.59 26.59 26.59 26.59 0.0K
14:18 26.59 26.59 26.59 26.59 0.0K
14:19 26.59 26.59 26.59 26.59 0.0K
14:20 26.59 26.63 26.59 26.63 0.3K
14:21 26.63 26.63 26.63 26.63 0.1K
14:22 26.63 26.63 26.63 26.63 0.1K
14:23 26.63 26.63 26.63 26.63 0.0K
14:24 26.63 26.63 26.63 26.63 0.0K
14:25 26.63 26.63 26.63 26.63 0.0K
14:26 26.63 26.63 26.63 26.63 0.1K
14:27 26.63 26.63 26.63 26.63 0.0K
14:28 26.63 26.63 26.63 26.63 0.0K
14:29 26.63 26.63 26.63 26.63 0.0K
14:30 26.63 26.63 26.63 26.63 0.0K
14:31 26.63 26.64 26.63 26.64 1.6K
14:32 26.64 26.66 26.64 26.66 0.3K
14:33 26.66 26.66 26.66 26.66 0.2K
14:34 26.66 26.66 26.66 26.66 0.0K
14:35 26.66 26.66 26.66 26.66 0.3K
14:36 26.66 26.66 26.66 26.66 0.0K
14:37 26.66 26.66 26.66 26.66 0.0K
14:38 26.66 26.66 26.66 26.66 0.0K
14:39 26.68 26.72 26.68 26.72 1.4K
14:40 26.72 26.72 26.72 26.72 0.0K
14:41 26.72 26.77 26.72 26.75 1.0K
14:42 26.75 26.75 26.75 26.75 0.2K
14:43 26.75 26.75 26.75 26.75 0.6K
14:44 26.82 26.82 26.82 26.82 0.3K
14:45 26.82 26.82 26.82 26.82 0.1K
14:46 26.82 26.82 26.82 26.82 0.0K
14:47 26.82 26.82 26.82 26.82 0.4K
14:48 26.82 26.82 26.77 26.77 1.0K
14:49 26.77 26.79 26.77 26.79 1.1K
14:50 26.79 26.79 26.79 26.79 0.1K
14:51 26.79 26.79 26.79 26.79 0.0K
14:52 26.79 26.97 26.79 26.97 0.2K
14:53 26.97 26.97 26.97 26.97 0.0K
14:54 26.97 26.97 26.94 26.94 2.5K
14:55 26.89 26.89 26.89 26.89 0.2K
14:56 26.89 26.89 26.79 26.79 1.1K
14:57 26.79 26.79 26.79 26.79 0.2K
14:58 26.79 26.80 26.79 26.80 0.9K
14:59 26.71 26.71 26.68 26.68 0.9K
15:00 26.68 26.68 26.68 26.68 0.5K
15:01 26.68 26.68 26.61 26.61 1.0K
15:02 26.72 26.72 26.72 26.72 2.5K
15:03 26.72 26.72 26.72 26.72 0.3K
15:04 26.72 26.72 26.72 26.72 0.0K
15:05 26.72 26.72 26.68 26.68 0.3K
15:06 26.68 26.68 26.68 26.68 0.5K
15:07 26.68 26.68 26.68 26.68 0.0K
15:08 26.68 26.68 26.68 26.68 0.1K
15:09 26.68 26.68 26.68 26.68 0.0K
15:10 26.68 26.68 26.68 26.68 0.0K
15:11 26.68 26.68 26.68 26.68 0.1K
15:12 26.68 26.68 26.68 26.68 0.0K
15:13 26.68 26.68 26.68 26.68 0.0K
15:14 26.68 26.68 26.68 26.68 0.0K
15:15 26.79 26.79 26.79 26.79 0.8K
15:16 26.79 26.79 26.79 26.79 0.0K
15:17 26.79 26.79 26.79 26.79 1.0K
15:18 26.79 26.79 26.79 26.79 0.1K
15:19 26.73 26.78 26.73 26.78 0.8K
15:20 26.78 26.78 26.78 26.78 0.2K
15:21 26.78 26.78 26.78 26.78 0.1K
15:22 26.78 26.78 26.78 26.78 0.0K
15:23 26.78 26.78 26.78 26.78 0.2K
15:24 26.78 26.78 26.78 26.78 0.0K
15:25 26.78 26.78 26.78 26.78 0.1K
15:26 26.78 26.78 26.78 26.78 0.0K
15:27 26.78 26.78 26.78 26.78 0.0K
15:28 26.78 26.83 26.78 26.83 0.6K
15:29 26.83 26.83 26.80 26.80 0.4K
15:30 26.80 26.80 26.80 26.80 0.0K
15:31 26.80 26.80 26.80 26.80 0.3K
15:32 26.80 26.80 26.80 26.80 0.1K
15:33 26.80 26.86 26.80 26.86 1.4K
15:34 26.86 26.86 26.86 26.86 0.5K
15:35 26.86 26.86 26.86 26.86 0.2K
15:36 26.86 26.86 26.86 26.86 0.1K
15:37 26.86 26.86 26.86 26.86 0.4K
15:38 26.86 26.86 26.86 26.86 1.3K
15:39 26.86 26.86 26.86 26.86 0.0K
15:40 26.86 26.86 26.86 26.86 0.1K
15:41 26.86 26.86 26.86 26.86 1.0K
15:42 26.86 26.86 26.83 26.83 0.9K
15:43 26.83 26.83 26.83 26.83 0.1K
15:44 26.83 26.83 26.83 26.83 0.5K
15:45 26.83 26.83 26.83 26.83 0.0K
15:46 26.83 26.83 26.83 26.83 0.3K
15:47 26.83 26.83 26.83 26.83 0.1K
15:48 26.83 26.83 26.81 26.81 0.6K
15:49 26.81 26.81 26.80 26.80 0.2K
15:50 26.80 26.80 26.80 26.80 0.3K
15:51 26.80 26.80 26.80 26.80 1.8K
15:52 26.80 26.85 26.80 26.85 1.0K
15:53 26.85 26.85 26.85 26.85 0.8K
15:54 26.81 26.81 26.80 26.80 1.4K
15:55 26.80 26.80 26.80 26.80 0.7K
15:56 26.80 26.81 26.80 26.81 2.0K
15:57 26.81 26.81 26.81 26.81 0.3K
15:58 26.81 26.81 26.81 26.81 2.0K
15:59 26.81 26.81 26.81 26.81 1.0K
16:00 26.80 26.80 26.70 26.71 39.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available