AdvanSix

ASIX
🏛️ usa →
20.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 23.80 24.22 23.80 23.89 3.0K
09:32 23.89 23.89 23.89 23.89 0.0K
09:33 23.89 23.89 23.89 23.89 0.0K
09:34 23.76 23.76 23.76 23.76 2.8K
09:35 23.76 23.76 23.76 23.76 0.0K
09:36 23.76 23.84 23.76 23.84 0.6K
09:37 23.84 23.84 23.84 23.84 0.0K
09:38 23.84 23.84 23.84 23.84 0.2K
09:39 23.88 23.88 23.88 23.88 0.1K
09:40 23.83 23.83 23.83 23.83 0.1K
09:41 23.83 23.83 23.83 23.83 0.0K
09:42 23.83 23.83 23.83 23.83 0.1K
09:43 23.83 23.83 23.83 23.83 0.0K
09:44 23.83 23.83 23.83 23.83 0.0K
09:45 23.83 23.83 23.83 23.83 0.0K
09:46 23.83 23.83 23.83 23.83 0.1K
09:47 23.83 23.83 23.56 23.56 0.1K
09:48 23.56 23.56 23.56 23.56 0.0K
09:49 23.56 23.56 23.56 23.56 0.0K
09:50 23.56 23.56 23.56 23.56 0.0K
09:51 23.32 23.32 23.32 23.32 0.3K
09:52 23.32 23.32 23.32 23.32 0.0K
09:53 23.32 23.32 23.32 23.32 0.0K
09:54 23.32 23.32 23.32 23.32 0.0K
09:55 23.32 23.32 23.32 23.32 0.1K
09:56 23.32 23.71 23.32 23.71 0.2K
09:57 23.71 23.71 23.71 23.71 0.6K
09:58 23.71 23.71 23.71 23.71 0.1K
09:59 23.71 23.71 23.71 23.71 0.1K
10:00 23.71 23.71 23.71 23.71 0.0K
10:01 23.71 23.71 23.71 23.71 1.5K
10:02 23.79 23.82 23.79 23.82 1.5K
10:03 23.82 23.82 23.82 23.82 0.1K
10:04 23.82 23.82 23.82 23.82 0.2K
10:05 23.82 23.82 23.82 23.82 0.0K
10:06 23.82 23.82 23.82 23.82 0.0K
10:07 23.82 23.82 23.82 23.82 0.0K
10:08 23.82 23.82 23.82 23.82 0.0K
10:09 23.82 23.82 23.82 23.82 0.0K
10:10 23.82 23.82 23.82 23.82 0.0K
10:11 23.82 23.82 23.82 23.82 0.0K
10:12 23.65 23.65 23.65 23.65 0.6K
10:13 23.65 23.65 23.65 23.65 0.0K
10:14 23.65 23.65 23.65 23.65 0.0K
10:15 23.65 23.65 23.65 23.65 0.0K
10:16 23.65 23.65 23.65 23.65 0.0K
10:17 23.53 23.53 23.49 23.49 0.4K
10:18 23.49 23.49 23.49 23.49 0.0K
10:19 23.49 23.49 23.49 23.49 0.0K
10:20 23.49 23.49 23.49 23.49 0.0K
10:21 23.49 23.49 23.49 23.49 0.0K
10:22 23.49 23.49 23.49 23.49 0.0K
10:23 23.49 23.49 23.49 23.49 0.0K
10:24 23.49 23.49 23.49 23.49 0.0K
10:25 23.49 23.49 23.49 23.49 0.3K
10:26 23.49 23.49 23.49 23.49 0.0K
10:27 23.49 23.49 23.49 23.49 0.0K
10:28 23.49 23.49 23.49 23.49 0.0K
10:29 23.49 23.49 23.49 23.49 0.1K
10:30 23.49 23.49 23.49 23.49 0.0K
10:31 23.49 23.49 23.45 23.45 0.1K
10:32 23.45 23.45 23.45 23.45 0.0K
10:33 23.48 23.48 23.48 23.48 0.3K
10:34 23.48 23.48 23.48 23.48 0.1K
10:35 23.53 23.53 23.49 23.49 1.1K
10:36 23.49 23.49 23.49 23.49 0.1K
10:37 23.49 23.49 23.49 23.49 0.0K
10:38 23.49 23.49 23.49 23.49 0.1K
10:39 23.49 23.49 23.49 23.49 0.0K
10:40 23.49 23.49 23.49 23.49 0.0K
10:41 23.49 23.49 23.49 23.49 0.0K
10:42 23.47 23.47 23.47 23.47 0.1K
10:43 23.47 23.47 23.47 23.47 0.0K
10:44 23.47 23.47 23.47 23.47 0.7K
10:45 23.47 23.47 23.47 23.47 0.1K
10:46 23.47 23.47 23.47 23.47 0.0K
10:47 23.47 23.47 23.47 23.47 0.5K
10:48 23.47 23.47 23.47 23.47 0.0K
10:49 23.47 23.47 23.47 23.47 0.0K
10:50 23.47 23.47 23.47 23.47 0.1K
10:51 23.47 23.47 23.47 23.47 0.0K
10:52 23.47 23.47 23.47 23.47 0.0K
10:53 23.47 23.47 23.46 23.46 0.3K
10:54 23.46 23.46 23.46 23.46 0.0K
10:55 23.46 23.46 23.46 23.46 0.0K
10:56 23.46 23.46 23.46 23.46 0.0K
10:57 23.46 23.46 23.46 23.46 0.0K
10:58 23.46 23.46 23.43 23.43 0.9K
10:59 23.40 23.40 23.40 23.40 0.1K
11:00 23.40 23.40 23.40 23.40 0.0K
11:01 23.40 23.40 23.40 23.40 0.0K
11:02 23.40 23.40 23.40 23.40 0.4K
11:03 23.40 23.40 23.40 23.40 0.3K
11:04 23.40 23.40 23.28 23.28 0.3K
11:05 23.28 23.28 23.28 23.28 0.0K
11:06 23.28 23.28 23.28 23.28 0.0K
11:07 23.28 23.28 23.28 23.28 0.0K
11:08 23.28 23.28 23.28 23.28 0.0K
11:09 23.28 23.28 23.28 23.28 0.0K
11:10 23.28 23.28 23.28 23.28 0.0K
11:11 23.28 23.28 23.28 23.28 0.0K
11:12 23.28 23.28 23.28 23.28 0.0K
11:13 23.28 23.28 23.28 23.28 0.0K
11:14 23.28 23.34 23.28 23.34 0.8K
11:15 23.34 23.34 23.29 23.29 0.5K
11:16 23.29 23.33 23.29 23.33 0.1K
11:17 23.33 23.33 23.33 23.33 0.0K
11:18 23.33 23.33 23.33 23.33 0.0K
11:19 23.33 23.33 23.33 23.33 0.0K
11:20 23.33 23.33 23.33 23.33 0.0K
11:21 23.33 23.33 23.33 23.33 0.0K
11:22 23.33 23.33 23.33 23.33 0.0K
11:23 23.33 23.33 23.33 23.33 0.0K
11:24 23.33 23.33 23.33 23.33 0.0K
11:25 23.33 23.33 23.33 23.33 0.7K
11:26 23.33 23.33 23.33 23.33 0.0K
11:27 23.33 23.33 23.33 23.33 1.0K
11:28 23.33 23.33 23.33 23.33 0.0K
11:29 23.33 23.33 23.33 23.33 0.1K
11:30 23.33 23.33 23.30 23.30 0.5K
11:31 23.27 23.27 23.27 23.27 0.9K
11:32 23.27 23.27 23.27 23.27 1.4K
11:33 23.26 23.26 23.26 23.26 1.7K
11:34 23.26 23.26 23.26 23.26 0.0K
11:35 23.26 23.26 23.26 23.26 0.1K
11:36 23.26 23.26 23.26 23.26 0.0K
11:37 23.26 23.26 23.26 23.26 0.0K
11:38 23.26 23.26 23.26 23.26 0.1K
11:39 23.26 23.26 23.22 23.22 1.1K
11:40 23.22 23.22 23.22 23.22 0.2K
11:41 23.22 23.22 23.22 23.22 0.7K
11:42 23.22 23.22 23.22 23.22 0.0K
11:43 23.22 23.22 23.22 23.22 0.0K
11:44 23.22 23.22 23.22 23.22 0.1K
11:45 23.22 23.22 23.22 23.22 2.1K
11:46 23.18 23.22 23.18 23.22 2.4K
11:47 23.25 23.28 23.25 23.28 1.2K
11:48 23.28 23.28 23.25 23.25 0.3K
11:49 23.25 23.25 23.25 23.25 0.1K
11:50 23.25 23.25 23.25 23.25 0.1K
11:51 23.25 23.25 23.25 23.25 0.0K
11:52 23.25 23.25 23.25 23.25 0.1K
11:53 23.25 23.25 23.25 23.25 0.0K
11:54 23.25 23.25 23.25 23.25 0.0K
11:55 23.25 23.25 23.25 23.25 0.1K
11:56 23.25 23.25 23.25 23.25 0.0K
11:57 23.25 23.25 23.25 23.25 0.1K
11:58 23.25 23.25 23.25 23.25 0.1K
11:59 23.25 23.25 23.25 23.25 0.0K
12:00 23.25 23.25 23.25 23.25 0.0K
12:01 23.25 23.25 23.25 23.25 0.0K
12:02 23.25 23.25 23.25 23.25 0.0K
12:03 23.25 23.25 23.23 23.23 0.2K
12:04 23.23 23.23 23.23 23.23 0.0K
12:05 23.23 23.23 23.23 23.23 0.0K
12:06 23.23 23.25 23.23 23.25 0.1K
12:07 23.25 23.25 23.20 23.20 0.3K
12:08 23.20 23.24 23.20 23.24 1.3K
12:09 23.24 23.24 23.24 23.24 0.1K
12:10 23.27 23.30 23.27 23.30 0.7K
12:11 23.29 23.29 23.29 23.29 1.6K
12:12 23.29 23.29 23.29 23.29 0.0K
12:13 23.29 23.29 23.29 23.29 0.0K
12:14 23.29 23.29 23.29 23.29 0.0K
12:15 23.29 23.29 23.29 23.29 0.0K
12:16 23.29 23.29 23.29 23.29 0.1K
12:17 23.29 23.32 23.29 23.32 0.6K
12:18 23.31 23.31 23.31 23.31 0.2K
12:19 23.31 23.31 23.31 23.31 0.0K
12:20 23.31 23.31 23.31 23.31 0.5K
12:21 23.31 23.31 23.17 23.22 1.9K
12:22 23.22 23.22 23.17 23.17 0.1K
12:23 23.17 23.17 23.17 23.17 0.0K
12:24 23.22 23.22 23.22 23.22 0.2K
12:25 23.22 23.22 23.22 23.22 0.0K
12:26 23.17 23.17 23.17 23.17 0.1K
12:27 23.17 23.17 23.17 23.17 0.0K
12:28 23.17 23.17 23.17 23.17 0.0K
12:29 23.17 23.17 23.17 23.17 0.1K
12:30 23.17 23.17 23.17 23.17 0.2K
12:31 23.22 23.22 23.22 23.22 1.5K
12:32 23.22 23.22 23.22 23.22 0.0K
12:33 23.22 23.22 23.22 23.22 0.0K
12:34 23.22 23.22 23.22 23.22 0.0K
12:35 23.22 23.22 23.22 23.22 0.0K
12:36 23.22 23.22 23.22 23.22 0.0K
12:37 23.22 23.22 23.22 23.22 0.1K
12:38 23.22 23.22 23.22 23.22 0.0K
12:39 23.22 23.22 23.22 23.22 0.0K
12:40 23.22 23.22 23.22 23.22 0.0K
12:41 23.22 23.22 23.22 23.22 0.0K
12:42 23.22 23.22 23.22 23.22 0.0K
12:43 23.22 23.22 23.22 23.22 0.0K
12:44 23.22 23.22 23.22 23.22 0.0K
12:45 23.22 23.22 23.22 23.22 0.2K
12:46 23.22 23.22 23.22 23.22 0.0K
12:47 23.22 23.22 23.22 23.22 0.0K
12:48 23.22 23.22 23.22 23.22 0.0K
12:49 23.22 23.22 23.22 23.22 0.0K
12:50 23.22 23.22 23.22 23.22 0.0K
12:51 23.22 23.22 23.22 23.22 0.0K
12:52 23.14 23.14 23.14 23.14 1.2K
12:53 23.14 23.14 23.14 23.14 0.1K
12:54 23.14 23.14 23.14 23.14 0.1K
12:55 23.14 23.14 23.14 23.14 0.0K
12:56 23.14 23.14 23.14 23.14 0.0K
12:57 23.14 23.14 23.14 23.14 0.2K
12:58 23.14 23.14 23.14 23.14 0.1K
12:59 23.14 23.14 23.14 23.14 0.1K
13:00 23.14 23.14 23.14 23.14 0.0K
13:01 23.14 23.14 23.14 23.14 0.1K
13:02 23.14 23.15 23.14 23.15 0.2K
13:03 23.15 23.15 23.15 23.15 0.5K
13:04 23.15 23.15 23.15 23.15 0.1K
13:05 23.15 23.15 23.06 23.06 0.1K
13:06 23.02 23.02 23.02 23.02 0.2K
13:07 23.02 23.04 23.02 23.04 1.9K
13:08 23.04 23.04 23.04 23.04 0.2K
13:09 23.04 23.04 23.04 23.04 0.0K
13:10 23.04 23.04 23.04 23.04 0.1K
13:11 23.04 23.07 23.03 23.07 2.0K
13:12 23.07 23.09 23.07 23.09 2.0K
13:13 23.09 23.09 23.09 23.09 0.0K
13:14 23.09 23.09 23.09 23.09 0.0K
13:15 23.09 23.09 23.09 23.09 0.1K
13:16 23.09 23.09 23.09 23.09 0.0K
13:17 23.09 23.09 23.09 23.09 0.0K
13:18 23.09 23.09 23.09 23.09 0.0K
13:19 23.09 23.09 23.09 23.09 0.0K
13:20 23.09 23.09 23.09 23.09 0.6K
13:21 23.09 23.09 23.09 23.09 0.0K
13:22 23.09 23.10 23.09 23.10 0.6K
13:23 23.10 23.10 23.10 23.10 0.2K
13:24 23.10 23.10 23.10 23.10 0.0K
13:25 23.11 23.11 23.11 23.11 0.1K
13:26 23.11 23.11 23.11 23.11 0.3K
13:27 23.11 23.11 23.11 23.11 0.4K
13:28 23.11 23.11 23.11 23.11 0.0K
13:29 23.11 23.11 23.11 23.11 0.1K
13:30 23.11 23.11 23.11 23.11 0.0K
13:31 23.11 23.15 23.11 23.15 0.2K
13:32 23.15 23.15 23.15 23.15 0.1K
13:33 23.15 23.15 23.15 23.15 0.0K
13:34 23.15 23.15 23.15 23.15 0.0K
13:35 23.15 23.19 23.15 23.19 2.0K
13:36 23.19 23.19 23.19 23.19 0.1K
13:37 23.19 23.26 23.19 23.26 0.6K
13:38 23.26 23.26 23.26 23.26 3.6K
13:39 23.26 23.26 23.26 23.26 0.0K
13:40 23.26 23.26 23.26 23.26 0.0K
13:41 23.26 23.26 23.26 23.26 0.1K
13:42 23.26 23.26 23.26 23.26 0.0K
13:43 23.26 23.26 23.26 23.26 0.0K
13:44 23.26 23.26 23.26 23.26 0.0K
13:45 23.26 23.26 23.26 23.26 0.0K
13:46 23.26 23.26 23.26 23.26 0.0K
13:47 23.26 23.26 23.26 23.26 0.1K
13:48 23.26 23.26 23.26 23.26 0.1K
13:49 23.26 23.26 23.26 23.26 0.1K
13:50 23.26 23.26 23.26 23.26 0.1K
13:51 23.26 23.27 23.26 23.27 0.4K
13:52 23.27 23.27 23.27 23.27 0.0K
13:53 23.27 23.27 23.27 23.27 0.1K
13:54 23.27 23.27 23.27 23.27 0.0K
13:55 23.27 23.27 23.27 23.27 0.0K
13:56 23.27 23.27 23.27 23.27 0.2K
13:57 23.27 23.27 23.24 23.24 0.8K
13:58 23.24 23.24 23.24 23.24 0.0K
13:59 23.24 23.24 23.24 23.24 0.0K
14:00 23.24 23.24 23.24 23.24 0.0K
14:01 23.26 23.26 23.26 23.26 0.1K
14:02 23.26 23.29 23.26 23.29 1.8K
14:03 23.29 23.29 23.29 23.29 0.1K
14:04 23.29 23.29 23.29 23.29 0.1K
14:05 23.29 23.33 23.29 23.33 0.5K
14:06 23.33 23.33 23.33 23.33 0.1K
14:07 23.33 23.33 23.33 23.33 0.2K
14:08 23.33 23.33 23.33 23.33 0.0K
14:09 23.33 23.33 23.33 23.33 0.2K
14:10 23.33 23.33 23.33 23.33 0.0K
14:11 23.33 23.33 23.33 23.33 0.1K
14:12 23.32 23.32 23.32 23.32 1.1K
14:13 23.32 23.32 23.32 23.32 0.0K
14:14 23.32 23.32 23.32 23.32 0.0K
14:15 23.32 23.32 23.27 23.27 1.9K
14:16 23.27 23.27 23.27 23.27 0.0K
14:17 23.24 23.24 23.24 23.24 0.1K
14:18 23.24 23.24 23.24 23.24 0.1K
14:19 23.24 23.24 23.24 23.24 0.1K
14:20 23.24 23.24 23.24 23.24 0.0K
14:21 23.24 23.24 23.24 23.24 0.0K
14:22 23.24 23.30 23.24 23.30 1.1K
14:23 23.30 23.30 23.30 23.30 0.1K
14:24 23.30 23.30 23.30 23.30 0.0K
14:25 23.30 23.30 23.30 23.30 0.3K
14:26 23.30 23.30 23.30 23.30 0.0K
14:27 23.30 23.30 23.30 23.30 0.0K
14:28 23.30 23.30 23.30 23.30 0.0K
14:29 23.30 23.30 23.30 23.30 0.7K
14:30 23.30 23.30 23.30 23.30 0.0K
14:31 23.30 23.30 23.30 23.30 0.0K
14:32 23.30 23.36 23.30 23.36 1.7K
14:33 23.36 23.36 23.36 23.36 0.1K
14:34 23.36 23.36 23.36 23.36 0.1K
14:35 23.36 23.36 23.36 23.36 0.0K
14:36 23.36 23.36 23.36 23.36 0.0K
14:37 23.36 23.36 23.36 23.36 0.1K
14:38 23.36 23.36 23.36 23.36 0.1K
14:39 23.36 23.36 23.36 23.36 0.0K
14:40 23.36 23.36 23.33 23.33 2.1K
14:41 23.33 23.33 23.33 23.33 0.3K
14:42 23.33 23.34 23.33 23.34 0.1K
14:43 23.34 23.34 23.34 23.34 0.4K
14:44 23.34 23.34 23.31 23.33 0.6K
14:45 23.33 23.34 23.32 23.34 1.7K
14:46 23.34 23.34 23.34 23.34 0.1K
14:47 23.34 23.34 23.34 23.34 0.0K
14:48 23.34 23.34 23.34 23.34 0.0K
14:49 23.34 23.34 23.34 23.34 0.0K
14:50 23.34 23.34 23.34 23.34 0.1K
14:51 23.34 23.35 23.34 23.35 0.4K
14:52 23.35 23.35 23.35 23.35 0.0K
14:53 23.35 23.35 23.35 23.35 0.3K
14:54 23.35 23.35 23.35 23.35 0.0K
14:55 23.35 23.35 23.35 23.35 0.1K
14:56 23.35 23.35 23.35 23.35 0.4K
14:57 23.35 23.35 23.35 23.35 0.0K
14:58 23.35 23.35 23.31 23.31 0.4K
14:59 23.34 23.36 23.34 23.36 1.7K
15:00 23.36 23.36 23.36 23.36 0.2K
15:01 23.36 23.38 23.36 23.38 0.2K
15:02 23.38 23.38 23.38 23.38 0.1K
15:03 23.38 23.38 23.38 23.38 0.0K
15:04 23.36 23.36 23.36 23.36 0.1K
15:05 23.36 23.36 23.36 23.36 0.0K
15:06 23.36 23.36 23.36 23.36 0.1K
15:07 23.34 23.34 23.34 23.34 0.5K
15:08 23.34 23.34 23.34 23.34 0.0K
15:09 23.34 23.39 23.34 23.39 2.1K
15:10 23.39 23.39 23.39 23.39 0.0K
15:11 23.39 23.39 23.39 23.39 0.0K
15:12 23.39 23.39 23.39 23.39 0.0K
15:13 23.39 23.39 23.39 23.39 0.0K
15:14 23.39 23.39 23.39 23.39 0.3K
15:15 23.39 23.39 23.39 23.39 0.0K
15:16 23.39 23.39 23.39 23.39 0.1K
15:17 23.39 23.39 23.39 23.39 0.1K
15:18 23.39 23.39 23.39 23.39 0.1K
15:19 23.42 23.46 23.42 23.46 1.3K
15:20 23.46 23.48 23.46 23.48 0.2K
15:21 23.48 23.48 23.48 23.48 0.0K
15:22 23.48 23.48 23.48 23.48 0.3K
15:23 23.48 23.48 23.43 23.43 1.5K
15:24 23.43 23.46 23.43 23.46 0.4K
15:25 23.46 23.46 23.46 23.46 0.1K
15:26 23.46 23.46 23.46 23.46 0.2K
15:27 23.46 23.47 23.44 23.47 1.1K
15:28 23.47 23.47 23.47 23.47 0.1K
15:29 23.47 23.47 23.47 23.47 0.3K
15:30 23.47 23.47 23.47 23.47 0.4K
15:31 23.47 23.47 23.47 23.47 0.1K
15:32 23.47 23.47 23.46 23.46 1.8K
15:33 23.51 23.51 23.51 23.51 0.3K
15:34 23.51 23.53 23.51 23.53 0.4K
15:35 23.53 23.53 23.53 23.53 0.3K
15:36 23.53 23.53 23.49 23.49 0.9K
15:37 23.49 23.49 23.49 23.49 0.1K
15:38 23.49 23.49 23.49 23.49 0.3K
15:39 23.49 23.49 23.49 23.49 0.1K
15:40 23.49 23.49 23.49 23.49 0.9K
15:41 23.49 23.49 23.49 23.49 0.4K
15:42 23.49 23.49 23.49 23.49 0.6K
15:43 23.49 23.49 23.49 23.49 0.8K
15:44 23.49 23.49 23.49 23.49 0.2K
15:45 23.49 23.49 23.49 23.49 0.1K
15:46 23.50 23.50 23.50 23.50 1.3K
15:47 23.50 23.50 23.50 23.50 0.2K
15:48 23.49 23.49 23.49 23.49 0.5K
15:49 23.49 23.50 23.49 23.50 0.4K
15:50 23.50 23.54 23.50 23.54 2.2K
15:51 23.56 23.56 23.56 23.56 0.5K
15:52 23.56 23.57 23.55 23.57 3.0K
15:53 23.57 23.57 23.55 23.55 0.7K
15:54 23.55 23.55 23.55 23.55 0.3K
15:55 23.55 23.55 23.55 23.55 0.5K
15:56 23.55 23.56 23.55 23.56 2.4K
15:57 23.55 23.55 23.54 23.54 3.7K
15:58 23.55 23.61 23.54 23.61 15.3K
15:59 23.61 23.62 23.60 23.60 4.9K
16:00 23.53 23.53 23.47 23.47 89.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available