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 19.40 20.20 19.40 20.20 9.6K
09:32 20.20 20.20 20.20 20.20 1.3K
09:33 19.27 19.27 19.27 19.27 0.1K
09:34 19.15 19.15 19.15 19.15 0.5K
09:35 19.15 19.15 19.15 19.15 0.0K
09:36 19.10 19.11 19.10 19.11 1.3K
09:37 19.20 19.20 19.00 19.00 2.9K
09:38 19.00 19.00 18.99 18.99 3.6K
09:39 18.94 18.94 18.94 18.94 4.0K
09:40 18.94 18.94 18.94 18.94 0.3K
09:41 18.94 18.94 18.90 18.90 6.3K
09:42 18.90 18.90 18.90 18.90 0.3K
09:43 18.90 18.90 18.90 18.90 0.0K
09:44 18.90 18.90 18.85 18.90 1.3K
09:45 18.90 18.90 18.90 18.90 0.0K
09:46 18.90 18.90 18.90 18.90 0.8K
09:47 18.90 18.90 18.90 18.90 0.0K
09:48 18.90 18.90 18.90 18.90 2.2K
09:49 19.21 19.21 19.21 19.21 0.4K
09:50 19.21 19.21 19.21 19.21 0.3K
09:51 19.21 19.21 19.19 19.19 0.1K
09:52 19.36 19.51 19.36 19.51 5.5K
09:53 19.51 19.51 19.49 19.49 0.3K
09:54 19.49 19.49 19.49 19.49 0.6K
09:55 19.49 19.49 19.48 19.48 0.4K
09:56 19.48 19.48 19.48 19.48 0.4K
09:57 19.48 19.48 19.48 19.48 0.1K
09:58 19.48 19.49 19.48 19.49 0.3K
09:59 19.49 19.51 19.49 19.51 7.5K
10:00 19.48 19.49 19.48 19.49 0.7K
10:01 19.49 19.49 19.49 19.49 0.2K
10:02 19.49 19.49 19.49 19.49 0.1K
10:03 19.49 19.49 19.49 19.49 0.5K
10:04 19.49 19.49 19.49 19.49 0.0K
10:05 19.49 19.49 19.49 19.49 0.2K
10:06 19.49 19.49 19.49 19.49 0.0K
10:07 19.49 19.49 19.49 19.49 0.2K
10:08 19.49 19.49 19.49 19.49 0.2K
10:09 19.49 19.49 19.49 19.49 0.1K
10:10 19.49 19.49 19.49 19.49 0.0K
10:11 19.49 19.69 19.49 19.69 4.8K
10:12 19.69 19.69 19.69 19.69 2.3K
10:13 20.42 20.42 20.42 20.42 2.6K
10:14 20.42 20.42 20.42 20.42 0.8K
10:15 20.42 20.42 20.42 20.42 0.0K
10:16 20.69 20.69 20.69 20.69 5.4K
10:17 20.69 20.69 20.69 20.69 0.7K
10:18 20.69 20.84 20.69 20.84 0.8K
10:19 20.84 20.84 20.84 20.84 1.3K
10:20 20.84 20.84 20.60 20.60 0.6K
10:21 20.60 20.60 20.60 20.60 0.0K
10:22 20.60 20.60 20.60 20.60 0.5K
10:23 20.60 20.60 20.60 20.60 0.0K
10:24 20.60 20.60 20.23 20.23 0.7K
10:25 20.23 20.23 20.23 20.23 1.2K
10:26 20.23 20.23 20.23 20.23 0.1K
10:27 20.23 20.23 20.23 20.23 0.2K
10:28 20.23 20.23 20.23 20.23 1.5K
10:29 20.23 20.23 19.90 19.90 0.7K
10:30 19.90 19.90 19.90 19.90 0.1K
10:31 19.90 19.90 19.90 19.90 0.2K
10:32 19.90 19.90 19.90 19.90 0.0K
10:33 19.80 19.80 19.80 19.80 1.4K
10:34 19.80 19.92 19.80 19.92 2.1K
10:35 19.92 19.92 19.76 19.76 1.1K
10:36 19.76 19.76 19.76 19.76 0.0K
10:37 19.76 19.76 19.76 19.76 0.5K
10:38 19.76 19.76 19.76 19.76 0.0K
10:39 19.76 19.76 19.76 19.76 0.0K
10:40 19.76 19.76 19.76 19.76 0.2K
10:41 19.76 19.76 19.76 19.76 0.1K
10:42 19.76 19.76 19.76 19.76 0.1K
10:43 19.37 19.37 19.37 19.37 0.4K
10:44 19.37 19.37 19.37 19.37 0.0K
10:45 19.34 19.34 19.34 19.34 1.4K
10:46 19.34 19.34 19.34 19.34 0.0K
10:47 19.34 19.34 19.34 19.34 0.0K
10:48 19.34 19.51 19.34 19.51 1.6K
10:49 19.51 19.51 19.51 19.51 0.0K
10:50 19.51 19.51 19.51 19.51 0.9K
10:51 19.54 19.54 19.54 19.54 0.8K
10:52 19.61 19.61 19.61 19.61 2.7K
10:53 19.61 19.61 19.61 19.61 0.5K
10:54 19.61 19.61 19.36 19.36 1.3K
10:55 19.35 19.48 19.35 19.48 2.1K
10:56 19.48 19.48 19.48 19.48 0.7K
10:57 19.48 19.53 19.48 19.53 0.8K
10:58 19.53 19.54 19.53 19.54 0.3K
10:59 19.54 19.56 19.54 19.56 0.3K
11:00 19.56 19.56 19.56 19.56 0.5K
11:01 19.56 19.56 19.47 19.47 1.8K
11:02 19.47 19.47 19.47 19.47 0.7K
11:03 19.59 19.61 19.59 19.61 0.9K
11:04 19.62 19.62 19.62 19.62 0.2K
11:05 19.66 19.69 19.66 19.69 1.8K
11:06 19.55 19.55 19.55 19.55 0.4K
11:07 19.55 19.55 19.55 19.55 0.0K
11:08 19.55 19.55 19.55 19.55 1.1K
11:09 19.55 19.55 19.55 19.55 0.4K
11:10 19.28 19.28 19.28 19.28 0.5K
11:11 19.28 19.28 19.16 19.16 5.1K
11:12 19.16 19.16 19.11 19.11 0.5K
11:13 19.06 19.06 19.00 19.03 2.5K
11:14 19.03 19.03 19.03 19.03 0.5K
11:15 19.03 19.05 18.93 18.93 2.8K
11:16 18.93 18.93 18.93 18.93 0.0K
11:17 18.93 18.93 18.81 18.81 1.9K
11:18 18.81 18.81 18.81 18.81 2.2K
11:19 18.81 18.81 18.81 18.81 0.1K
11:20 18.81 18.97 18.81 18.97 2.2K
11:21 18.97 18.97 18.97 18.97 0.0K
11:22 18.97 18.97 18.97 18.97 0.1K
11:23 18.97 18.97 18.97 18.97 0.2K
11:24 18.78 18.78 18.78 18.78 0.4K
11:25 18.78 18.78 18.78 18.78 1.4K
11:26 18.78 18.78 18.78 18.78 0.0K
11:27 18.78 18.78 18.78 18.78 0.4K
11:28 18.71 18.75 18.71 18.75 1.0K
11:29 18.75 18.75 18.75 18.75 0.5K
11:30 18.75 18.75 18.75 18.75 0.0K
11:31 18.75 18.77 18.75 18.77 0.5K
11:32 18.84 18.84 18.84 18.84 1.1K
11:33 18.83 18.85 18.83 18.85 0.7K
11:34 18.85 18.87 18.85 18.87 0.5K
11:35 18.87 18.91 18.87 18.90 0.7K
11:36 18.90 18.91 18.90 18.91 0.2K
11:37 18.91 19.03 18.91 19.03 1.2K
11:38 19.03 19.03 18.97 18.97 1.3K
11:39 18.97 18.97 18.97 18.97 0.1K
11:40 18.97 18.97 18.97 18.97 0.2K
11:41 18.97 18.97 18.97 18.97 0.3K
11:42 19.09 19.09 19.09 19.09 0.7K
11:43 19.09 19.12 19.09 19.12 0.7K
11:44 19.12 19.14 19.12 19.14 0.6K
11:45 19.14 19.16 19.14 19.16 0.6K
11:46 19.16 19.16 19.16 19.16 0.8K
11:47 19.16 19.19 19.14 19.14 0.6K
11:48 19.14 19.14 19.06 19.06 1.0K
11:49 19.06 19.06 19.04 19.04 0.2K
11:50 19.04 19.04 19.04 19.04 0.0K
11:51 19.04 19.07 19.04 19.04 1.0K
11:52 19.04 19.04 19.04 19.04 0.1K
11:53 19.03 19.06 19.03 19.06 0.4K
11:54 19.06 19.06 19.06 19.06 0.1K
11:55 19.06 19.06 19.06 19.06 0.1K
11:56 19.06 19.06 19.01 19.01 0.9K
11:57 19.01 19.01 18.93 18.98 0.9K
11:58 18.98 18.98 18.95 18.95 0.3K
11:59 18.99 18.99 18.99 18.99 1.9K
12:00 19.02 19.02 19.02 19.02 2.1K
12:01 18.94 18.96 18.94 18.96 0.5K
12:02 18.96 18.96 18.96 18.96 0.5K
12:03 18.96 18.96 18.96 18.96 0.2K
12:04 18.96 19.03 18.96 19.03 0.2K
12:05 19.03 19.03 18.99 18.99 0.2K
12:06 18.97 18.97 18.97 18.97 0.6K
12:07 18.97 19.00 18.97 19.00 0.9K
12:08 19.00 19.00 19.00 19.00 0.1K
12:09 19.00 19.00 18.97 18.97 1.0K
12:10 18.97 18.97 18.97 18.97 0.3K
12:11 18.97 18.97 18.97 18.97 1.3K
12:12 18.97 18.97 18.90 18.90 1.4K
12:13 18.90 18.90 18.90 18.90 0.0K
12:14 18.90 18.90 18.90 18.90 0.3K
12:15 18.90 18.97 18.90 18.97 1.5K
12:16 18.93 18.97 18.93 18.97 1.5K
12:17 18.97 18.97 18.97 18.97 0.3K
12:18 18.97 18.97 18.97 18.97 0.0K
12:19 18.97 18.97 18.96 18.96 0.7K
12:20 18.96 18.96 18.96 18.96 0.5K
12:21 18.96 18.96 18.96 18.96 0.4K
12:22 19.01 19.01 19.01 19.01 1.9K
12:23 19.02 19.02 18.89 18.89 3.1K
12:24 18.89 18.89 18.89 18.89 0.2K
12:25 18.92 18.93 18.92 18.93 0.2K
12:26 19.02 19.02 19.02 19.02 0.9K
12:27 19.00 19.00 19.00 19.00 0.3K
12:28 19.00 19.00 19.00 19.00 0.6K
12:29 19.06 19.10 19.06 19.10 1.1K
12:30 19.10 19.10 19.07 19.07 0.8K
12:31 19.07 19.07 19.07 19.07 0.1K
12:32 19.17 19.22 19.17 19.22 1.7K
12:33 19.22 19.22 19.22 19.22 0.6K
12:34 19.22 19.22 19.22 19.22 0.3K
12:35 19.22 19.24 19.22 19.24 3.0K
12:36 19.28 19.28 19.28 19.28 0.5K
12:37 19.28 19.28 19.28 19.28 0.1K
12:38 19.28 19.28 19.28 19.28 0.1K
12:39 19.28 19.28 19.26 19.26 1.0K
12:40 19.26 19.26 19.19 19.19 0.3K
12:41 19.17 19.17 19.17 19.17 0.2K
12:42 19.17 19.17 19.17 19.17 0.0K
12:43 19.08 19.08 19.08 19.08 0.9K
12:44 19.12 19.12 19.12 19.12 0.9K
12:45 19.08 19.08 19.08 19.08 0.2K
12:46 19.09 19.09 19.09 19.09 0.4K
12:47 19.09 19.09 19.08 19.08 1.0K
12:48 19.08 19.08 19.08 19.08 0.2K
12:49 19.08 19.08 19.02 19.02 2.1K
12:50 19.06 19.06 19.06 19.06 0.1K
12:51 19.06 19.06 19.06 19.06 0.5K
12:52 19.06 19.06 19.00 19.00 0.3K
12:53 19.00 19.06 19.00 19.06 1.7K
12:54 19.06 19.06 19.01 19.01 0.3K
12:55 19.01 19.07 19.01 19.07 1.6K
12:56 19.07 19.07 19.07 19.07 0.3K
12:57 19.07 19.07 19.07 19.07 0.2K
12:58 19.07 19.07 19.06 19.06 0.3K
12:59 19.06 19.06 19.06 19.06 1.2K
13:00 19.06 19.06 19.06 19.06 0.3K
13:01 19.06 19.43 19.06 19.43 2.9K
13:02 19.43 19.43 19.39 19.39 0.2K
13:03 19.39 19.39 19.39 19.39 0.4K
13:04 19.34 19.34 19.34 19.34 0.8K
13:05 19.28 19.28 19.28 19.28 1.7K
13:06 19.28 19.28 19.14 19.14 1.5K
13:07 19.14 19.14 19.14 19.14 0.7K
13:08 19.14 19.14 19.14 19.14 0.6K
13:09 19.14 19.14 19.14 19.14 0.0K
13:10 19.14 19.14 19.14 19.14 0.1K
13:11 19.14 19.18 19.14 19.18 2.6K
13:12 19.18 19.22 19.09 19.09 4.3K
13:13 19.09 19.09 19.09 19.09 0.5K
13:14 19.09 19.09 19.09 19.09 0.5K
13:15 19.09 19.29 19.09 19.29 1.1K
13:16 19.29 19.29 19.29 19.29 0.9K
13:17 19.29 19.37 19.29 19.37 0.8K
13:18 19.38 19.41 19.38 19.41 0.7K
13:19 19.40 19.42 19.40 19.42 0.4K
13:20 19.42 19.49 19.42 19.49 1.3K
13:21 19.52 19.52 19.52 19.52 0.3K
13:22 19.52 19.52 19.46 19.46 0.6K
13:23 19.46 19.46 19.46 19.46 0.2K
13:24 19.46 19.46 19.40 19.40 0.5K
13:25 19.40 19.46 19.40 19.46 2.0K
13:26 19.46 19.46 19.46 19.46 0.3K
13:27 19.43 19.43 19.43 19.43 0.3K
13:28 19.43 19.43 19.43 19.43 0.2K
13:29 19.43 19.43 19.43 19.43 0.0K
13:30 19.40 19.40 19.40 19.40 2.1K
13:31 19.40 19.40 19.38 19.38 0.8K
13:32 19.40 19.40 19.34 19.34 1.1K
13:33 19.34 19.34 19.31 19.31 1.3K
13:34 19.34 19.38 19.30 19.30 1.3K
13:35 19.30 19.38 19.30 19.38 1.7K
13:36 19.38 19.38 19.38 19.38 0.0K
13:37 19.38 19.47 19.38 19.47 4.3K
13:38 19.47 19.47 19.47 19.47 1.5K
13:39 19.47 19.47 19.40 19.40 0.9K
13:40 19.41 19.41 19.41 19.41 3.4K
13:41 19.47 19.47 19.47 19.47 0.8K
13:42 19.42 19.42 19.41 19.41 0.9K
13:43 19.41 19.41 19.41 19.41 0.6K
13:44 19.41 19.49 19.41 19.49 3.1K
13:45 19.49 19.49 19.49 19.49 0.0K
13:46 19.49 19.49 19.49 19.49 0.3K
13:47 19.50 19.57 19.50 19.57 5.1K
13:48 19.57 19.57 19.57 19.57 0.4K
13:49 19.57 19.62 19.57 19.62 1.0K
13:50 19.66 19.66 19.65 19.65 2.2K
13:51 19.65 19.65 19.65 19.65 0.7K
13:52 19.65 19.65 19.65 19.65 0.0K
13:53 19.61 19.62 19.61 19.62 0.5K
13:54 19.62 19.62 19.60 19.61 0.3K
13:55 19.61 19.61 19.61 19.61 0.2K
13:56 19.68 19.68 19.68 19.68 1.6K
13:57 19.62 19.62 19.62 19.62 0.1K
13:58 19.62 19.62 19.62 19.62 0.0K
13:59 19.62 19.66 19.62 19.66 0.4K
14:00 19.66 19.66 19.66 19.66 0.3K
14:01 19.66 19.66 19.66 19.66 0.2K
14:02 19.62 19.62 19.53 19.53 1.0K
14:03 19.53 19.53 19.53 19.53 0.9K
14:04 19.46 19.46 19.43 19.43 0.8K
14:05 19.43 19.46 19.43 19.46 1.1K
14:06 19.46 19.46 19.46 19.46 0.0K
14:07 19.46 19.46 19.46 19.46 1.2K
14:08 19.46 19.46 19.46 19.46 1.0K
14:09 19.46 19.46 19.46 19.46 0.0K
14:10 19.46 19.46 19.46 19.46 0.0K
14:11 19.46 19.46 19.39 19.39 0.8K
14:12 19.39 19.39 19.39 19.39 0.8K
14:13 19.39 19.39 19.39 19.39 0.9K
14:14 19.39 19.39 19.39 19.39 0.2K
14:15 19.26 19.31 19.26 19.31 1.5K
14:16 19.31 19.31 19.31 19.31 0.1K
14:17 19.31 19.31 19.31 19.31 1.9K
14:18 19.35 19.35 19.35 19.35 0.3K
14:19 19.35 19.35 19.35 19.35 0.0K
14:20 19.35 19.35 19.35 19.35 0.1K
14:21 19.35 19.35 19.35 19.35 0.1K
14:22 19.35 19.35 19.35 19.35 0.0K
14:23 19.35 19.35 19.34 19.34 2.0K
14:24 19.24 19.24 19.24 19.24 1.9K
14:25 19.24 19.24 19.24 19.24 0.1K
14:26 19.24 19.24 19.24 19.24 0.5K
14:27 19.09 19.10 19.07 19.10 0.9K
14:28 19.10 19.10 19.09 19.09 0.3K
14:29 19.09 19.09 19.09 19.09 0.3K
14:30 19.09 19.09 19.04 19.04 0.4K
14:31 19.04 19.11 19.04 19.11 1.6K
14:32 19.11 19.11 19.11 19.11 0.2K
14:33 19.11 19.11 19.11 19.11 0.0K
14:34 19.11 19.11 19.11 19.11 0.0K
14:35 19.11 19.11 19.11 19.11 0.1K
14:36 19.11 19.18 19.11 19.18 0.9K
14:37 19.18 19.18 19.18 19.18 0.1K
14:38 19.18 19.24 19.18 19.24 0.9K
14:39 19.24 19.24 19.24 19.24 0.2K
14:40 19.22 19.22 19.22 19.22 0.9K
14:41 19.22 19.22 19.20 19.20 0.8K
14:42 19.25 19.25 19.25 19.25 0.7K
14:43 19.25 19.25 19.25 19.25 0.6K
14:44 19.25 19.25 19.25 19.25 0.0K
14:45 19.25 19.25 19.25 19.25 0.1K
14:46 19.19 19.19 19.13 19.13 0.5K
14:47 19.19 19.19 19.15 19.15 2.0K
14:48 19.15 19.21 19.15 19.21 0.2K
14:49 19.21 19.21 19.21 19.21 0.5K
14:50 19.21 19.21 19.21 19.21 0.1K
14:51 19.21 19.21 19.21 19.21 0.1K
14:52 19.21 19.21 19.21 19.21 0.3K
14:53 19.15 19.15 19.15 19.15 0.3K
14:54 19.15 19.15 19.15 19.15 3.5K
14:55 19.15 19.15 19.02 19.02 0.8K
14:56 19.02 19.02 19.02 19.02 0.2K
14:57 18.92 18.92 18.92 18.92 0.1K
14:58 18.92 18.92 18.92 18.92 0.2K
14:59 18.92 18.92 18.92 18.92 0.2K
15:00 18.92 18.92 18.91 18.91 0.2K
15:01 18.91 18.93 18.88 18.93 1.7K
15:02 18.93 18.98 18.93 18.98 0.7K
15:03 18.98 18.98 18.98 18.98 0.5K
15:04 18.98 18.98 18.97 18.97 0.3K
15:05 18.97 18.97 18.97 18.97 0.2K
15:06 18.97 18.97 18.97 18.97 0.0K
15:07 18.97 18.97 18.97 18.97 0.3K
15:08 18.97 18.97 18.93 18.93 0.6K
15:09 18.93 18.98 18.93 18.98 0.7K
15:10 18.94 18.94 18.94 18.94 0.3K
15:11 18.94 18.94 18.94 18.94 0.5K
15:12 18.94 18.94 18.94 18.94 0.5K
15:13 18.94 18.94 18.92 18.92 0.4K
15:14 18.95 18.95 18.95 18.95 0.2K
15:15 18.95 18.95 18.95 18.95 0.5K
15:16 18.95 18.95 18.95 18.95 0.5K
15:17 18.95 18.95 18.90 18.90 2.1K
15:18 18.90 18.99 18.90 18.99 1.2K
15:19 18.99 19.06 18.99 19.06 1.2K
15:20 19.07 19.11 19.07 19.11 5.8K
15:21 19.14 19.14 19.14 19.14 0.3K
15:22 19.14 19.14 19.05 19.05 1.6K
15:23 19.05 19.10 19.05 19.10 1.8K
15:24 19.10 19.10 19.07 19.10 1.8K
15:25 19.10 19.10 19.10 19.10 0.2K
15:26 19.10 19.10 19.04 19.04 0.8K
15:27 19.01 19.02 18.96 18.96 8.3K
15:28 18.96 18.96 18.96 18.96 0.6K
15:29 18.96 18.96 18.91 18.92 0.9K
15:30 18.92 18.92 18.92 18.92 0.8K
15:31 18.92 19.03 18.92 19.03 3.1K
15:32 19.04 19.04 19.03 19.03 0.9K
15:33 19.03 19.10 19.03 19.10 1.1K
15:34 19.10 19.15 19.10 19.15 0.6K
15:35 19.19 19.19 19.19 19.19 0.2K
15:36 19.19 19.19 19.19 19.19 0.5K
15:37 19.19 19.19 19.16 19.16 0.7K
15:38 19.16 19.26 19.16 19.26 1.5K
15:39 19.26 19.26 19.26 19.26 0.0K
15:40 19.26 19.26 19.23 19.23 3.0K
15:41 19.23 19.23 19.18 19.18 3.1K
15:42 19.18 19.18 19.18 19.18 0.5K
15:43 19.14 19.14 19.14 19.14 2.1K
15:44 19.14 19.14 19.14 19.14 0.2K
15:45 19.14 19.14 19.10 19.10 0.8K
15:46 19.10 19.10 19.04 19.04 1.5K
15:47 19.04 19.05 19.04 19.05 0.5K
15:48 19.05 19.08 19.05 19.08 0.8K
15:49 19.08 19.08 19.08 19.08 0.3K
15:50 19.08 19.08 19.08 19.08 1.6K
15:51 19.11 19.11 19.11 19.11 1.4K
15:52 19.06 19.06 19.02 19.02 3.0K
15:53 19.08 19.08 19.08 19.08 2.6K
15:54 19.08 19.16 19.08 19.16 1.9K
15:55 19.11 19.11 19.05 19.05 2.2K
15:56 19.06 19.09 19.06 19.09 4.0K
15:57 19.11 19.11 19.11 19.11 6.6K
15:58 19.11 19.21 19.11 19.21 4.8K
15:59 19.20 19.20 19.20 19.20 4.7K
16:00 19.20 19.22 19.18 19.21 66.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available