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 24.52 24.52 24.41 24.41 0.8K
09:32 24.41 24.41 24.41 24.41 0.0K
09:33 24.43 24.43 24.43 24.43 0.2K
09:34 24.43 24.43 24.43 24.43 0.0K
09:35 24.43 24.43 24.43 24.43 0.1K
09:36 24.43 24.43 24.43 24.43 0.0K
09:37 24.43 24.43 24.43 24.43 0.0K
09:38 24.43 24.43 24.43 24.43 0.0K
09:39 24.39 24.39 24.39 24.39 1.2K
09:40 24.06 24.06 24.06 24.06 0.7K
09:41 24.06 24.06 24.06 24.06 0.0K
09:42 24.06 24.06 24.06 24.06 0.0K
09:43 24.38 24.38 24.32 24.32 0.3K
09:44 24.38 24.38 24.38 24.38 0.7K
09:45 24.38 24.38 24.38 24.38 0.0K
09:46 24.38 24.38 24.38 24.38 0.0K
09:47 24.38 24.38 24.38 24.38 0.0K
09:48 24.38 24.38 24.38 24.38 0.0K
09:49 24.38 24.38 24.38 24.38 0.0K
09:50 24.38 24.41 24.38 24.41 0.3K
09:51 24.41 24.41 24.41 24.41 0.0K
09:52 24.41 24.41 24.41 24.41 0.0K
09:53 24.41 24.41 24.41 24.41 0.0K
09:54 24.41 24.41 24.41 24.41 0.1K
09:55 24.41 24.41 24.41 24.41 0.0K
09:56 24.42 24.42 24.42 24.42 0.3K
09:57 24.42 24.42 24.31 24.31 1.1K
09:58 24.31 24.31 24.31 24.31 0.0K
09:59 24.31 24.37 24.31 24.31 1.7K
10:00 24.31 24.31 24.31 24.31 0.1K
10:01 24.31 24.31 24.31 24.31 0.1K
10:02 24.31 24.31 24.31 24.31 0.1K
10:03 24.31 24.31 24.31 24.31 0.1K
10:04 24.31 24.31 24.31 24.31 0.1K
10:05 24.39 24.39 24.39 24.39 0.3K
10:06 24.39 24.39 24.37 24.37 0.5K
10:07 24.31 24.31 24.31 24.31 0.6K
10:08 24.31 24.31 24.31 24.31 0.0K
10:09 24.31 24.31 24.31 24.31 0.9K
10:10 24.31 24.31 24.31 24.31 0.1K
10:11 24.31 24.31 24.31 24.31 0.0K
10:12 24.31 24.31 24.23 24.23 0.8K
10:13 24.22 24.22 24.22 24.22 0.4K
10:14 24.27 24.27 24.27 24.27 0.7K
10:15 24.27 24.27 24.27 24.27 0.1K
10:16 24.27 24.27 24.27 24.27 0.1K
10:17 24.27 24.27 24.27 24.27 0.1K
10:18 24.27 24.35 24.27 24.35 0.1K
10:19 24.35 24.35 24.35 24.35 0.1K
10:20 24.35 24.35 24.35 24.35 0.0K
10:21 24.35 24.35 24.21 24.21 0.3K
10:22 24.34 24.35 24.34 24.35 0.5K
10:23 24.35 24.35 24.35 24.35 0.0K
10:24 24.35 24.35 24.35 24.35 0.1K
10:25 24.35 24.35 24.35 24.35 0.0K
10:26 24.35 24.35 24.27 24.27 0.2K
10:27 24.27 24.27 24.27 24.27 0.0K
10:28 24.27 24.35 24.27 24.35 0.3K
10:29 24.35 24.35 24.28 24.28 0.1K
10:30 24.28 24.28 24.28 24.28 0.0K
10:31 24.28 24.28 24.28 24.28 0.0K
10:32 24.28 24.28 24.27 24.27 0.4K
10:33 24.27 24.27 24.27 24.27 0.0K
10:34 24.27 24.27 24.27 24.27 0.0K
10:35 24.27 24.27 24.27 24.27 0.0K
10:36 24.27 24.27 24.27 24.27 0.1K
10:37 24.27 24.27 24.25 24.25 1.2K
10:38 24.25 24.25 24.25 24.25 0.0K
10:39 24.31 24.31 24.31 24.31 0.1K
10:40 24.31 24.31 24.31 24.31 0.0K
10:41 24.31 24.31 24.31 24.31 0.2K
10:42 24.18 24.18 24.11 24.11 2.9K
10:43 24.09 24.09 24.09 24.09 0.1K
10:44 24.09 24.09 24.09 24.09 0.0K
10:45 24.09 24.09 24.09 24.09 0.0K
10:46 24.09 24.09 24.09 24.09 0.0K
10:47 24.09 24.09 24.09 24.09 0.0K
10:48 24.09 24.09 24.09 24.09 0.0K
10:49 24.09 24.09 24.09 24.09 0.1K
10:50 24.09 24.09 24.09 24.09 0.1K
10:51 24.09 24.09 24.09 24.09 0.1K
10:52 24.09 24.09 24.07 24.07 0.1K
10:53 24.07 24.07 24.07 24.07 0.0K
10:54 24.07 24.07 24.07 24.07 0.1K
10:55 24.07 24.07 24.07 24.07 0.0K
10:56 24.07 24.07 24.07 24.07 0.0K
10:57 24.07 24.08 24.07 24.08 2.0K
10:58 24.01 24.01 24.01 24.01 0.5K
10:59 24.01 24.01 24.01 24.01 0.0K
11:00 24.01 24.01 24.01 24.01 0.0K
11:01 24.01 24.01 24.01 24.01 0.0K
11:02 24.01 24.01 24.01 24.01 0.0K
11:03 24.01 24.01 24.01 24.01 0.0K
11:04 24.01 24.01 24.01 24.01 0.0K
11:05 24.01 24.01 24.01 24.01 0.0K
11:06 24.01 24.01 24.01 24.01 0.0K
11:07 24.01 24.01 24.00 24.00 1.0K
11:08 24.00 24.00 24.00 24.00 0.1K
11:09 24.00 24.00 23.97 23.97 0.6K
11:10 23.97 23.97 23.97 23.97 0.1K
11:11 23.97 23.97 23.97 23.97 0.0K
11:12 23.97 23.97 23.97 23.97 0.1K
11:13 23.97 23.97 23.97 23.97 0.1K
11:14 23.97 23.99 23.97 23.99 0.3K
11:15 23.99 23.99 23.99 23.99 0.0K
11:16 23.99 23.99 23.99 23.99 0.0K
11:17 23.99 23.99 23.99 23.99 0.0K
11:18 23.96 23.96 23.96 23.96 0.9K
11:19 23.96 23.96 23.96 23.96 0.2K
11:20 23.96 23.96 23.96 23.96 0.0K
11:21 23.92 23.94 23.92 23.94 0.8K
11:22 23.94 23.94 23.94 23.94 0.0K
11:23 23.94 23.94 23.92 23.92 1.1K
11:24 23.90 23.91 23.90 23.91 1.3K
11:25 23.91 23.91 23.91 23.91 0.1K
11:26 23.91 23.91 23.91 23.91 0.8K
11:27 23.91 23.91 23.91 23.91 0.1K
11:28 23.91 23.91 23.91 23.91 0.0K
11:29 23.91 23.91 23.91 23.91 0.5K
11:30 23.91 23.91 23.91 23.91 0.0K
11:31 23.91 23.91 23.91 23.91 0.0K
11:32 23.91 23.91 23.91 23.91 0.0K
11:33 23.92 23.92 23.87 23.87 0.5K
11:34 23.87 23.87 23.87 23.87 0.1K
11:35 23.87 23.87 23.87 23.87 0.0K
11:36 23.87 23.87 23.87 23.87 0.2K
11:37 23.87 23.87 23.87 23.87 0.2K
11:38 23.87 23.87 23.87 23.87 0.0K
11:39 23.87 23.92 23.87 23.92 1.1K
11:40 23.92 23.92 23.92 23.92 0.1K
11:41 23.92 23.92 23.92 23.92 0.0K
11:42 23.92 23.92 23.92 23.92 0.0K
11:43 23.92 23.92 23.92 23.92 0.1K
11:44 23.92 23.92 23.92 23.92 0.0K
11:45 23.92 23.92 23.92 23.92 0.0K
11:46 23.92 23.92 23.92 23.92 0.0K
11:47 23.92 23.92 23.92 23.92 0.0K
11:48 23.92 23.93 23.92 23.93 0.2K
11:49 23.93 23.93 23.90 23.90 0.9K
11:50 23.86 23.86 23.86 23.86 1.1K
11:51 23.86 23.86 23.86 23.86 0.2K
11:52 23.83 23.83 23.83 23.83 0.2K
11:53 23.83 23.83 23.83 23.83 0.5K
11:54 23.83 23.83 23.82 23.82 0.5K
11:55 23.82 23.82 23.82 23.82 0.2K
11:56 23.82 23.82 23.82 23.82 0.0K
11:57 23.82 23.82 23.78 23.81 2.4K
11:58 23.81 23.81 23.81 23.81 0.0K
11:59 23.81 23.81 23.81 23.81 0.3K
12:00 23.82 23.85 23.82 23.85 3.2K
12:01 23.85 23.85 23.85 23.85 0.0K
12:02 23.85 23.85 23.85 23.85 0.3K
12:03 23.85 23.85 23.85 23.85 0.8K
12:04 23.85 23.85 23.84 23.84 0.6K
12:05 23.84 23.84 23.84 23.84 0.5K
12:06 23.84 23.84 23.84 23.84 0.2K
12:07 23.84 23.84 23.84 23.84 0.0K
12:08 23.84 23.84 23.84 23.84 0.0K
12:09 23.84 23.85 23.84 23.85 1.0K
12:10 23.85 23.85 23.85 23.85 0.0K
12:11 23.85 23.85 23.85 23.85 0.1K
12:12 23.85 23.88 23.85 23.88 1.3K
12:13 23.88 23.88 23.88 23.88 0.1K
12:14 23.88 23.88 23.88 23.88 0.1K
12:15 23.88 23.93 23.86 23.93 0.7K
12:16 23.89 23.89 23.89 23.89 0.1K
12:17 23.89 23.89 23.89 23.89 0.0K
12:18 23.89 23.89 23.89 23.89 0.1K
12:19 23.89 23.89 23.89 23.89 0.6K
12:20 23.89 23.89 23.89 23.89 0.3K
12:21 23.89 23.89 23.89 23.89 0.1K
12:22 23.89 23.89 23.89 23.89 0.0K
12:23 23.89 23.89 23.89 23.89 0.0K
12:24 23.91 23.91 23.91 23.91 0.1K
12:25 23.91 23.94 23.91 23.94 0.1K
12:26 23.94 23.94 23.94 23.94 0.0K
12:27 23.88 23.88 23.88 23.88 0.8K
12:28 23.88 23.88 23.87 23.87 0.3K
12:29 23.87 23.87 23.87 23.87 0.1K
12:30 23.87 23.87 23.87 23.87 0.0K
12:31 23.87 23.87 23.87 23.87 0.0K
12:32 23.87 23.87 23.87 23.87 0.1K
12:33 23.87 23.87 23.87 23.87 0.0K
12:34 23.87 23.87 23.87 23.87 0.1K
12:35 23.87 23.87 23.87 23.87 0.0K
12:36 23.87 23.87 23.87 23.87 0.0K
12:37 23.87 23.87 23.87 23.87 0.0K
12:38 23.87 23.87 23.87 23.87 0.1K
12:39 23.87 23.87 23.87 23.87 0.0K
12:40 23.87 23.87 23.87 23.87 0.0K
12:41 23.87 23.87 23.87 23.87 0.0K
12:42 23.87 23.87 23.87 23.87 0.1K
12:43 23.87 23.87 23.87 23.87 0.5K
12:44 23.87 23.87 23.87 23.87 0.0K
12:45 23.87 23.87 23.87 23.87 0.1K
12:46 23.87 23.87 23.87 23.87 0.0K
12:47 23.87 23.87 23.87 23.87 0.1K
12:48 23.87 23.87 23.87 23.87 0.6K
12:49 23.84 23.84 23.84 23.84 0.6K
12:50 23.84 23.84 23.84 23.84 0.0K
12:51 23.84 23.84 23.84 23.84 0.0K
12:52 23.84 23.84 23.84 23.84 0.1K
12:53 23.84 23.84 23.84 23.84 0.0K
12:54 23.84 23.84 23.84 23.84 0.1K
12:55 23.84 23.84 23.84 23.84 0.0K
12:56 23.84 23.84 23.84 23.84 0.0K
12:57 23.84 23.84 23.84 23.84 0.0K
12:58 23.84 23.84 23.84 23.84 0.1K
12:59 23.84 23.84 23.82 23.82 1.8K
13:00 23.82 23.82 23.82 23.82 1.5K
13:01 23.82 23.82 23.82 23.82 0.2K
13:02 23.82 23.82 23.81 23.81 0.2K
13:03 23.81 23.81 23.81 23.81 0.1K
13:04 23.81 23.81 23.81 23.81 0.0K
13:05 23.81 23.81 23.81 23.81 0.0K
13:06 23.81 23.81 23.81 23.81 0.2K
13:07 23.81 23.81 23.81 23.81 0.1K
13:08 23.81 23.81 23.81 23.81 0.0K
13:09 23.81 23.81 23.81 23.81 0.1K
13:10 23.81 23.81 23.81 23.81 0.8K
13:11 23.81 23.81 23.81 23.81 0.0K
13:12 23.81 23.82 23.81 23.82 0.8K
13:13 23.82 23.82 23.82 23.82 0.0K
13:14 23.82 23.82 23.82 23.82 0.1K
13:15 23.82 23.82 23.82 23.82 0.1K
13:16 23.82 23.82 23.82 23.82 0.2K
13:17 23.82 23.82 23.82 23.82 0.0K
13:18 23.82 23.82 23.82 23.82 0.1K
13:19 23.82 23.85 23.82 23.85 0.6K
13:20 23.85 23.85 23.85 23.85 0.1K
13:21 23.85 23.85 23.85 23.85 0.2K
13:22 23.85 23.85 23.85 23.85 0.2K
13:23 23.85 23.85 23.85 23.85 0.0K
13:24 23.85 23.85 23.85 23.85 0.2K
13:25 23.85 23.85 23.85 23.85 0.0K
13:26 23.85 23.85 23.85 23.85 0.2K
13:27 23.93 23.93 23.93 23.93 0.2K
13:28 23.93 23.93 23.93 23.93 0.0K
13:29 23.93 23.93 23.93 23.93 0.1K
13:30 23.93 23.93 23.93 23.93 0.1K
13:31 23.93 23.93 23.93 23.93 0.1K
13:32 24.02 24.02 24.02 24.02 1.7K
13:33 24.02 24.02 24.02 24.02 0.2K
13:34 24.02 24.02 24.02 24.02 0.4K
13:35 24.02 24.02 24.02 24.02 0.1K
13:36 24.02 24.02 24.02 24.02 0.1K
13:37 24.02 24.02 24.02 24.02 0.0K
13:38 24.02 24.02 24.01 24.01 0.2K
13:39 24.01 24.01 24.01 24.01 0.0K
13:40 24.01 24.01 24.01 24.01 0.0K
13:41 24.01 24.01 24.01 24.01 0.1K
13:42 24.01 24.01 24.01 24.01 0.0K
13:43 23.97 23.97 23.97 23.97 0.8K
13:44 23.97 23.97 23.97 23.97 0.3K
13:45 23.97 23.97 23.96 23.96 0.7K
13:46 23.96 23.96 23.96 23.96 0.7K
13:47 23.96 24.02 23.96 24.02 0.3K
13:48 24.02 24.02 24.02 24.02 0.1K
13:49 24.02 24.02 24.02 24.02 0.0K
13:50 24.02 24.02 24.02 24.02 0.0K
13:51 24.02 24.02 24.02 24.02 0.1K
13:52 24.02 24.02 24.02 24.02 0.0K
13:53 24.02 24.02 24.02 24.02 0.1K
13:54 24.02 24.02 24.02 24.02 0.0K
13:55 24.02 24.02 24.02 24.02 0.0K
13:56 24.02 24.02 24.02 24.02 0.0K
13:57 24.02 24.02 24.02 24.02 2.0K
13:58 24.02 24.02 24.02 24.02 0.5K
13:59 24.02 24.02 24.02 24.02 0.0K
14:00 24.02 24.02 24.02 24.02 0.6K
14:01 23.82 23.82 23.82 23.82 1.3K
14:02 23.82 23.82 23.82 23.82 0.1K
14:03 23.82 23.82 23.82 23.82 0.0K
14:04 23.82 23.82 23.82 23.82 0.1K
14:05 23.82 23.82 23.82 23.82 0.0K
14:06 23.82 23.82 23.82 23.82 0.1K
14:07 23.82 23.82 23.82 23.82 0.0K
14:08 23.82 23.82 23.82 23.82 0.2K
14:09 23.82 23.82 23.82 23.82 0.2K
14:10 23.82 23.82 23.82 23.82 0.1K
14:11 23.82 23.82 23.82 23.82 0.2K
14:12 23.82 23.82 23.82 23.82 0.0K
14:13 23.82 23.82 23.82 23.82 0.0K
14:14 23.82 23.82 23.82 23.82 0.1K
14:15 23.82 24.08 23.82 24.08 1.3K
14:16 24.08 24.08 24.08 24.08 0.0K
14:17 24.08 24.08 24.08 24.08 0.1K
14:18 24.08 24.08 24.08 24.08 0.0K
14:19 24.08 24.11 24.08 24.11 0.1K
14:20 24.11 24.11 24.11 24.11 0.0K
14:21 24.11 24.11 24.11 24.11 0.1K
14:22 24.11 24.11 24.11 24.11 0.1K
14:23 24.11 24.13 24.11 24.13 0.1K
14:24 24.13 24.13 24.13 24.13 0.1K
14:25 24.13 24.13 24.13 24.13 0.1K
14:26 24.13 24.13 24.13 24.13 0.2K
14:27 24.13 24.13 24.13 24.13 0.0K
14:28 24.13 24.13 24.13 24.13 0.0K
14:29 24.13 24.13 24.13 24.13 0.3K
14:30 24.13 24.13 24.13 24.13 0.0K
14:31 24.13 24.13 24.13 24.13 0.0K
14:32 24.13 24.13 24.13 24.13 0.0K
14:33 24.13 24.13 24.13 24.13 0.0K
14:34 24.13 24.13 24.04 24.04 5.0K
14:35 24.04 24.04 24.04 24.04 0.1K
14:36 24.04 24.04 24.04 24.04 0.0K
14:37 24.04 24.04 24.04 24.04 0.2K
14:38 24.04 24.04 24.04 24.04 0.2K
14:39 24.04 24.04 24.04 24.04 0.0K
14:40 24.04 24.04 24.04 24.04 0.2K
14:41 24.04 24.04 24.04 24.04 0.1K
14:42 23.91 23.97 23.91 23.97 0.6K
14:43 23.97 23.97 23.97 23.97 0.0K
14:44 23.97 23.97 23.93 23.93 0.4K
14:45 23.93 23.93 23.93 23.93 0.3K
14:46 23.93 23.93 23.93 23.93 0.1K
14:47 23.93 23.93 23.93 23.93 0.1K
14:48 23.93 23.93 23.93 23.93 0.2K
14:49 23.93 23.93 23.93 23.93 0.1K
14:50 23.93 23.93 23.93 23.93 0.1K
14:51 23.93 23.93 23.93 23.93 0.2K
14:52 23.93 23.93 23.93 23.93 0.1K
14:53 23.93 23.93 23.93 23.93 0.2K
14:54 23.92 23.92 23.89 23.89 0.8K
14:55 23.89 23.89 23.85 23.85 3.5K
14:56 23.85 23.85 23.82 23.82 1.0K
14:57 23.82 23.82 23.82 23.82 0.1K
14:58 23.84 23.84 23.84 23.84 0.2K
14:59 23.85 23.85 23.85 23.85 0.3K
15:00 23.85 23.85 23.85 23.85 0.3K
15:01 23.85 23.85 23.85 23.85 0.1K
15:02 23.85 23.85 23.80 23.80 0.7K
15:03 23.80 23.80 23.80 23.80 0.0K
15:04 23.80 23.80 23.80 23.80 0.0K
15:05 23.80 23.83 23.80 23.83 1.3K
15:06 23.83 23.83 23.83 23.83 0.1K
15:07 23.83 23.83 23.83 23.83 0.2K
15:08 23.83 23.83 23.83 23.83 0.0K
15:09 23.83 23.83 23.83 23.83 0.0K
15:10 23.83 23.83 23.83 23.83 0.1K
15:11 23.87 23.87 23.85 23.85 1.2K
15:12 23.85 23.85 23.85 23.85 0.1K
15:13 23.85 23.85 23.85 23.85 0.0K
15:14 23.85 23.85 23.85 23.85 0.1K
15:15 23.85 23.85 23.85 23.85 0.1K
15:16 23.85 23.85 23.85 23.85 0.6K
15:17 23.85 23.85 23.85 23.85 0.4K
15:18 23.85 23.85 23.85 23.85 0.0K
15:19 23.85 23.85 23.85 23.85 0.0K
15:20 23.85 23.85 23.85 23.85 0.4K
15:21 23.85 23.85 23.82 23.82 0.3K
15:22 23.82 23.82 23.82 23.82 0.3K
15:23 23.82 23.82 23.73 23.73 1.7K
15:24 23.73 23.73 23.73 23.73 0.1K
15:25 23.73 23.73 23.73 23.73 0.0K
15:26 23.75 23.75 23.75 23.75 0.3K
15:27 23.75 23.75 23.75 23.75 0.1K
15:28 23.75 23.75 23.75 23.75 0.0K
15:29 23.75 23.75 23.75 23.75 0.2K
15:30 23.75 23.75 23.75 23.75 0.1K
15:31 23.75 23.75 23.71 23.74 2.0K
15:32 23.74 23.74 23.74 23.74 0.1K
15:33 23.74 23.74 23.74 23.74 0.5K
15:34 23.74 23.74 23.74 23.74 0.2K
15:35 23.74 23.74 23.74 23.74 0.6K
15:36 23.60 23.60 23.60 23.60 0.9K
15:37 23.60 23.71 23.60 23.71 1.3K
15:38 23.71 23.71 23.71 23.71 0.3K
15:39 23.76 23.78 23.76 23.78 0.4K
15:40 23.78 23.78 23.78 23.78 0.7K
15:41 23.78 23.78 23.78 23.78 0.2K
15:42 23.78 23.78 23.78 23.78 0.3K
15:43 23.78 23.78 23.77 23.77 2.3K
15:44 23.77 23.84 23.77 23.84 2.8K
15:45 23.84 23.84 23.84 23.84 0.4K
15:46 23.84 23.88 23.84 23.88 0.4K
15:47 23.88 23.88 23.87 23.87 0.4K
15:48 23.87 23.93 23.87 23.93 0.6K
15:49 23.93 23.93 23.93 23.93 0.4K
15:50 23.93 23.96 23.93 23.96 0.9K
15:51 23.96 23.96 23.95 23.95 0.8K
15:52 23.95 23.95 23.91 23.91 1.0K
15:53 23.91 23.91 23.81 23.81 4.2K
15:54 23.82 23.84 23.82 23.84 3.5K
15:55 23.84 23.84 23.81 23.81 3.4K
15:56 23.81 23.81 23.77 23.77 1.9K
15:57 23.74 23.74 23.72 23.72 2.2K
15:58 23.72 23.72 23.71 23.71 1.3K
15:59 23.71 23.71 23.69 23.69 2.1K
16:00 23.71 23.78 23.71 23.73 44.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available