AdvanSix

ASIX
🏛️ usa →
19.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.96 20.17 19.96 20.17 3.2K
09:32 20.01 20.01 19.87 19.87 0.9K
09:33 19.80 19.80 19.80 19.80 0.4K
09:34 19.87 20.14 19.85 19.85 0.4K
09:35 19.85 19.85 19.85 19.85 0.2K
09:36 19.85 19.85 19.85 19.85 0.0K
09:37 19.85 19.85 19.72 19.72 1.4K
09:38 19.72 19.72 19.72 19.72 0.1K
09:39 19.72 19.72 19.55 19.72 0.6K
09:40 19.72 19.72 19.72 19.72 0.2K
09:41 19.72 19.72 19.72 19.72 0.2K
09:42 19.55 19.55 19.55 19.55 0.5K
09:43 19.71 19.71 19.71 19.71 0.1K
09:44 19.71 19.71 19.71 19.71 0.0K
09:45 19.68 19.68 19.68 19.68 0.2K
09:46 19.55 19.55 19.55 19.55 0.1K
09:47 19.55 19.55 19.55 19.55 0.1K
09:48 19.55 19.55 19.55 19.55 0.0K
09:49 19.55 19.55 19.55 19.55 0.0K
09:50 19.55 19.55 19.43 19.43 0.5K
09:51 19.43 19.44 19.43 19.44 0.4K
09:52 19.44 19.44 19.44 19.44 0.2K
09:53 19.48 19.48 19.48 19.48 0.2K
09:54 19.48 19.63 19.48 19.63 1.4K
09:55 19.63 19.63 19.63 19.63 0.1K
09:56 19.63 19.63 19.63 19.63 0.0K
09:57 19.63 19.63 19.63 19.63 0.0K
09:58 19.63 19.63 19.63 19.63 0.1K
09:59 19.63 19.63 19.63 19.63 0.0K
10:00 19.63 19.63 19.63 19.63 0.1K
10:01 19.63 19.63 19.63 19.63 0.0K
10:02 19.53 19.53 19.53 19.53 0.1K
10:03 19.53 19.53 19.53 19.53 0.0K
10:04 19.53 19.64 19.53 19.64 0.1K
10:05 19.64 19.64 19.64 19.64 0.1K
10:06 19.64 19.64 19.64 19.64 0.0K
10:07 19.64 19.64 19.64 19.64 0.0K
10:08 19.64 19.64 19.64 19.64 0.0K
10:09 19.64 19.64 19.64 19.64 0.0K
10:10 19.64 19.64 19.64 19.64 0.0K
10:11 19.64 19.64 19.55 19.63 1.0K
10:12 19.56 19.85 19.56 19.85 12.5K
10:13 19.85 19.85 19.85 19.85 0.0K
10:14 19.84 19.84 19.84 19.84 2.0K
10:15 19.85 19.85 19.85 19.85 1.9K
10:16 19.92 19.92 19.80 19.80 1.3K
10:17 19.77 19.77 19.77 19.77 0.4K
10:18 19.77 19.77 19.77 19.77 0.0K
10:19 19.77 19.77 19.77 19.77 0.0K
10:20 19.77 19.77 19.77 19.77 0.0K
10:21 19.77 19.77 19.77 19.77 0.1K
10:22 19.77 19.77 19.77 19.77 0.0K
10:23 19.72 19.72 19.72 19.72 0.2K
10:24 19.76 19.76 19.76 19.76 1.1K
10:25 19.76 19.76 19.76 19.76 0.4K
10:26 19.76 19.76 19.76 19.76 0.0K
10:27 19.76 19.76 19.76 19.76 0.4K
10:28 19.74 19.74 19.74 19.74 0.7K
10:29 19.74 19.74 19.74 19.74 0.5K
10:30 19.83 19.83 19.83 19.83 0.6K
10:31 19.83 19.86 19.83 19.86 0.1K
10:32 19.86 19.86 19.85 19.85 0.1K
10:33 19.85 19.85 19.85 19.85 0.0K
10:34 19.85 19.85 19.78 19.78 0.9K
10:35 19.78 19.78 19.78 19.78 0.1K
10:36 19.78 19.78 19.78 19.78 0.7K
10:37 19.78 19.78 19.78 19.78 0.1K
10:38 19.78 19.87 19.78 19.87 1.1K
10:39 19.87 19.87 19.87 19.87 0.3K
10:40 19.87 19.91 19.87 19.91 3.4K
10:41 19.91 19.91 19.91 19.91 0.0K
10:42 19.91 19.91 19.89 19.89 1.4K
10:43 19.89 19.89 19.89 19.89 0.0K
10:44 19.89 19.89 19.89 19.89 0.0K
10:45 19.89 19.89 19.70 19.70 0.8K
10:46 19.70 19.70 19.70 19.70 0.0K
10:47 19.70 19.70 19.70 19.70 0.0K
10:48 19.70 19.70 19.70 19.70 0.0K
10:49 19.70 19.70 19.70 19.70 0.0K
10:50 19.70 19.70 19.70 19.70 0.0K
10:51 19.70 19.70 19.70 19.70 0.3K
10:52 19.70 19.70 19.70 19.70 0.1K
10:53 19.70 19.70 19.70 19.70 0.2K
10:54 19.70 19.70 19.70 19.70 0.0K
10:55 19.70 19.70 19.55 19.55 0.3K
10:56 19.55 19.55 19.55 19.55 0.0K
10:57 19.55 19.55 19.55 19.55 0.0K
10:58 19.55 19.55 19.55 19.55 0.0K
10:59 19.55 19.55 19.55 19.55 0.0K
11:00 19.55 19.55 19.55 19.55 0.0K
11:01 19.55 19.55 19.48 19.48 0.3K
11:02 19.48 19.48 19.48 19.48 0.1K
11:03 19.48 19.48 19.48 19.48 0.2K
11:04 19.49 19.51 19.49 19.51 0.4K
11:05 19.51 19.51 19.51 19.51 0.1K
11:06 19.51 19.51 19.51 19.51 0.0K
11:07 19.51 19.51 19.51 19.51 0.0K
11:08 19.57 19.57 19.57 19.57 0.2K
11:09 19.57 19.57 19.57 19.57 0.0K
11:10 19.55 19.55 19.55 19.55 0.4K
11:11 19.56 19.56 19.56 19.56 0.2K
11:12 19.56 19.56 19.56 19.56 0.0K
11:13 19.56 19.56 19.50 19.50 0.6K
11:14 19.50 19.50 19.50 19.50 0.4K
11:15 19.50 19.50 19.50 19.50 0.1K
11:16 19.50 19.50 19.39 19.39 1.3K
11:17 19.40 19.40 19.40 19.40 0.2K
11:18 19.40 19.41 19.39 19.39 1.5K
11:19 19.39 19.39 19.39 19.39 0.1K
11:20 19.37 19.37 19.37 19.37 0.4K
11:21 19.37 19.37 19.37 19.37 0.6K
11:22 19.37 19.45 19.37 19.45 0.4K
11:23 19.45 19.45 19.45 19.45 0.0K
11:24 19.38 19.38 19.38 19.38 0.9K
11:25 19.38 19.38 19.38 19.38 0.0K
11:26 19.38 19.38 19.38 19.38 0.1K
11:27 19.38 19.38 19.35 19.35 0.1K
11:28 19.35 19.35 19.35 19.35 0.1K
11:29 19.35 19.35 19.35 19.35 0.0K
11:30 19.35 19.35 19.35 19.35 0.0K
11:31 19.35 19.35 19.35 19.35 0.3K
11:32 19.34 19.34 19.34 19.34 0.3K
11:33 19.34 19.34 19.34 19.34 0.0K
11:34 19.34 19.34 19.34 19.34 0.5K
11:35 19.34 19.34 19.34 19.34 0.1K
11:36 19.34 19.34 19.34 19.34 0.0K
11:37 19.42 19.42 19.42 19.42 1.0K
11:38 19.42 19.42 19.42 19.42 0.2K
11:39 19.42 19.42 19.42 19.42 0.3K
11:40 19.42 19.42 19.42 19.42 0.3K
11:41 19.42 19.42 19.42 19.42 0.2K
11:42 19.42 19.42 19.42 19.42 0.1K
11:43 19.42 19.42 19.42 19.42 0.0K
11:44 19.42 19.42 19.42 19.42 0.0K
11:45 19.42 19.46 19.42 19.46 0.4K
11:46 19.46 19.46 19.46 19.46 0.0K
11:47 19.46 19.46 19.46 19.46 0.0K
11:48 19.45 19.45 19.45 19.45 0.4K
11:49 19.45 19.45 19.42 19.42 1.5K
11:50 19.42 19.42 19.40 19.40 1.3K
11:51 19.40 19.40 19.40 19.40 0.2K
11:52 19.42 19.42 19.42 19.42 0.4K
11:53 19.42 19.42 19.42 19.42 0.3K
11:54 19.42 19.42 19.42 19.42 0.0K
11:55 19.42 19.42 19.42 19.42 0.0K
11:56 19.42 19.42 19.42 19.42 0.5K
11:57 19.42 19.42 19.42 19.42 0.1K
11:58 19.42 19.44 19.42 19.44 0.3K
11:59 19.44 19.48 19.44 19.48 1.7K
12:00 19.48 19.48 19.48 19.48 0.4K
12:01 19.48 19.48 19.45 19.45 1.2K
12:02 19.45 19.45 19.45 19.45 0.0K
12:03 19.45 19.45 19.44 19.44 0.3K
12:04 19.44 19.44 19.44 19.44 0.2K
12:05 19.44 19.44 19.44 19.44 0.0K
12:06 19.44 19.44 19.44 19.44 0.1K
12:07 19.44 19.44 19.44 19.44 0.5K
12:08 19.44 19.44 19.44 19.44 0.1K
12:09 19.44 19.44 19.44 19.44 0.0K
12:10 19.44 19.44 19.44 19.44 0.0K
12:11 19.44 19.44 19.44 19.44 2.0K
12:12 19.44 19.44 19.44 19.44 0.0K
12:13 19.44 19.44 19.44 19.44 0.0K
12:14 19.44 19.44 19.44 19.44 0.0K
12:15 19.44 19.44 19.44 19.44 0.5K
12:16 19.40 19.40 19.40 19.40 1.1K
12:17 19.40 19.40 19.29 19.29 0.8K
12:18 19.29 19.29 19.21 19.21 0.8K
12:19 19.21 19.21 19.21 19.21 0.5K
12:20 19.21 19.21 19.21 19.21 0.1K
12:21 19.21 19.21 19.21 19.21 0.0K
12:22 19.21 19.21 19.21 19.21 0.1K
12:23 19.21 19.21 19.21 19.21 0.0K
12:24 19.21 19.21 19.19 19.19 0.9K
12:25 19.19 19.19 19.19 19.19 0.2K
12:26 19.19 19.19 19.19 19.19 0.0K
12:27 19.19 19.22 19.19 19.22 0.7K
12:28 19.22 19.22 19.21 19.21 0.8K
12:29 19.21 19.21 19.21 19.21 0.0K
12:30 19.21 19.21 19.21 19.21 0.1K
12:31 19.21 19.27 19.21 19.27 0.5K
12:32 19.27 19.27 19.19 19.19 1.2K
12:33 19.17 19.17 19.17 19.17 1.1K
12:34 19.22 19.22 19.22 19.22 1.8K
12:35 19.22 19.22 19.22 19.22 0.0K
12:36 19.22 19.22 19.22 19.22 0.0K
12:37 19.22 19.22 19.22 19.22 0.3K
12:38 19.22 19.22 19.22 19.22 0.4K
12:39 19.19 19.19 19.19 19.19 3.2K
12:40 19.19 19.19 19.19 19.19 0.7K
12:41 19.19 19.19 19.19 19.19 0.0K
12:42 19.19 19.19 19.19 19.19 0.1K
12:43 19.17 19.17 19.09 19.09 0.8K
12:44 19.09 19.09 19.09 19.09 0.0K
12:45 19.09 19.09 19.09 19.09 0.0K
12:46 19.09 19.09 19.09 19.09 0.2K
12:47 19.09 19.09 19.09 19.09 0.0K
12:48 19.09 19.09 19.09 19.09 0.4K
12:49 19.09 19.09 19.03 19.03 1.2K
12:50 19.03 19.03 19.03 19.03 0.8K
12:51 19.03 19.06 19.03 19.06 0.5K
12:52 19.06 19.06 19.06 19.06 0.5K
12:53 19.06 19.06 19.06 19.06 0.0K
12:54 19.06 19.06 19.06 19.06 0.1K
12:55 19.06 19.06 19.06 19.06 0.0K
12:56 19.06 19.06 19.06 19.06 0.0K
12:57 19.06 19.06 19.06 19.06 1.3K
12:58 19.06 19.06 19.00 19.00 4.1K
12:59 19.00 19.00 19.00 19.00 0.0K
13:00 19.00 19.00 18.92 18.92 0.7K
13:01 18.89 18.89 18.89 18.89 0.4K
13:02 18.89 18.89 18.89 18.89 0.0K
13:03 18.87 18.94 18.87 18.94 1.1K
13:04 18.94 18.94 18.94 18.94 0.1K
13:05 18.95 18.95 18.95 18.95 0.4K
13:06 18.95 18.95 18.95 18.95 0.0K
13:07 18.95 18.95 18.95 18.95 0.3K
13:08 18.95 18.95 18.95 18.95 1.1K
13:09 18.95 18.95 18.95 18.95 0.5K
13:10 18.75 18.75 18.75 18.75 0.7K
13:11 18.75 18.75 18.75 18.75 0.0K
13:12 18.75 18.75 18.75 18.75 0.0K
13:13 18.70 18.70 18.70 18.70 0.6K
13:14 18.70 18.70 18.69 18.69 1.5K
13:15 18.69 18.76 18.69 18.76 0.7K
13:16 18.76 18.76 18.76 18.76 0.1K
13:17 18.76 18.76 18.76 18.76 0.0K
13:18 18.76 18.78 18.76 18.78 0.3K
13:19 18.78 18.78 18.78 18.78 0.5K
13:20 18.78 18.78 18.78 18.78 0.1K
13:21 18.78 18.78 18.78 18.78 0.8K
13:22 18.78 18.78 18.78 18.78 0.0K
13:23 18.78 18.78 18.78 18.78 0.0K
13:24 18.78 18.78 18.78 18.78 0.4K
13:25 18.78 18.78 18.78 18.78 0.0K
13:26 18.78 18.95 18.78 18.95 1.0K
13:27 18.95 18.95 18.95 18.95 0.0K
13:28 18.84 18.84 18.84 18.84 0.7K
13:29 18.84 18.84 18.83 18.83 0.2K
13:30 18.83 18.88 18.83 18.88 0.2K
13:31 18.83 18.83 18.83 18.83 0.7K
13:32 18.83 18.83 18.83 18.83 0.0K
13:33 18.83 18.83 18.83 18.83 0.4K
13:34 18.83 18.83 18.83 18.83 0.1K
13:35 18.83 18.86 18.83 18.86 1.1K
13:36 18.86 18.86 18.86 18.86 0.7K
13:37 18.98 18.98 18.98 18.98 0.3K
13:38 18.94 18.94 18.94 18.94 1.4K
13:39 18.94 18.94 18.94 18.94 0.1K
13:40 18.94 18.94 18.94 18.94 0.5K
13:41 18.94 18.94 18.94 18.94 0.0K
13:42 19.00 19.00 19.00 19.00 1.0K
13:43 19.00 19.00 19.00 19.00 0.0K
13:44 19.00 19.09 19.00 19.09 0.6K
13:45 19.02 19.02 19.02 19.02 0.8K
13:46 19.02 19.03 19.02 19.03 0.2K
13:47 19.03 19.03 19.03 19.03 0.2K
13:48 19.03 19.03 18.96 18.96 0.3K
13:49 18.96 18.99 18.96 18.99 0.8K
13:50 18.99 18.99 18.99 18.99 0.0K
13:51 18.99 18.99 18.95 18.95 1.3K
13:52 18.95 18.95 18.95 18.95 0.0K
13:53 18.95 18.99 18.95 18.99 0.6K
13:54 18.99 18.99 18.99 18.99 0.0K
13:55 18.99 18.99 18.99 18.99 0.0K
13:56 18.99 18.99 18.99 18.99 0.0K
13:57 18.99 18.99 18.99 18.99 0.0K
13:58 18.99 18.99 18.99 18.99 0.1K
13:59 18.99 18.99 18.99 18.99 0.0K
14:00 18.99 18.99 18.99 18.99 0.0K
14:01 18.99 18.99 18.99 18.99 0.0K
14:02 18.99 18.99 18.99 18.99 0.1K
14:03 18.99 18.99 18.99 18.99 0.0K
14:04 18.98 19.02 18.98 19.02 0.5K
14:05 19.02 19.04 19.02 19.04 0.4K
14:06 19.00 19.00 18.99 18.99 2.1K
14:07 18.99 18.99 18.99 18.99 0.1K
14:08 18.93 18.93 18.93 18.93 2.0K
14:09 18.93 18.93 18.93 18.93 0.3K
14:10 18.93 18.93 18.93 18.93 0.1K
14:11 18.82 18.82 18.82 18.82 0.3K
14:12 18.82 18.82 18.75 18.75 2.1K
14:13 18.75 18.75 18.75 18.75 0.1K
14:14 18.75 18.75 18.75 18.75 0.1K
14:15 18.73 18.73 18.73 18.73 0.3K
14:16 18.73 18.73 18.73 18.73 0.1K
14:17 18.73 18.73 18.73 18.73 0.3K
14:18 18.73 18.78 18.73 18.78 0.7K
14:19 18.78 18.82 18.78 18.80 4.8K
14:20 18.87 18.87 18.83 18.83 2.8K
14:21 18.83 18.83 18.83 18.83 0.2K
14:22 18.83 18.83 18.83 18.83 0.4K
14:23 18.83 18.83 18.83 18.83 0.1K
14:24 18.90 18.90 18.90 18.90 0.2K
14:25 18.90 18.90 18.86 18.86 0.3K
14:26 18.86 18.86 18.86 18.86 0.1K
14:27 18.86 18.86 18.86 18.86 0.2K
14:28 18.86 18.86 18.83 18.83 1.3K
14:29 18.83 18.83 18.76 18.76 1.8K
14:30 18.76 18.77 18.76 18.77 0.3K
14:31 18.77 19.01 18.77 19.01 3.6K
14:32 19.01 19.01 18.96 18.96 1.1K
14:33 18.95 18.95 18.95 18.95 1.9K
14:34 18.93 18.93 18.93 18.93 0.6K
14:35 18.91 18.91 18.91 18.91 0.3K
14:36 18.91 18.91 18.86 18.86 0.7K
14:37 18.86 18.86 18.86 18.86 0.3K
14:38 18.86 18.86 18.86 18.86 0.0K
14:39 18.86 18.86 18.86 18.86 0.0K
14:40 18.86 18.86 18.86 18.86 0.1K
14:41 18.86 18.86 18.86 18.86 0.3K
14:42 18.86 18.86 18.86 18.86 0.6K
14:43 18.86 18.86 18.86 18.86 0.2K
14:44 18.86 18.86 18.86 18.86 0.2K
14:45 18.86 18.86 18.86 18.86 0.0K
14:46 18.86 18.86 18.86 18.86 1.2K
14:47 18.92 18.92 18.89 18.89 3.8K
14:48 18.89 18.89 18.89 18.89 0.1K
14:49 18.89 18.89 18.89 18.89 0.0K
14:50 18.91 18.91 18.91 18.91 0.3K
14:51 18.91 18.91 18.91 18.91 0.1K
14:52 18.91 18.91 18.91 18.91 0.8K
14:53 18.91 18.91 18.91 18.91 0.4K
14:54 18.91 18.91 18.91 18.91 0.1K
14:55 18.91 18.91 18.91 18.91 0.0K
14:56 18.91 18.91 18.91 18.91 0.0K
14:57 18.91 18.91 18.91 18.91 0.5K
14:58 18.91 18.91 18.91 18.91 0.3K
14:59 18.76 18.76 18.76 18.76 0.4K
15:00 18.76 18.76 18.76 18.76 0.7K
15:01 18.76 18.76 18.76 18.76 0.1K
15:02 18.76 18.76 18.76 18.76 0.6K
15:03 18.76 18.76 18.76 18.76 0.5K
15:04 18.76 18.77 18.76 18.76 1.6K
15:05 18.76 18.76 18.76 18.76 0.0K
15:06 18.76 18.76 18.76 18.76 0.0K
15:07 18.76 18.78 18.76 18.78 0.9K
15:08 18.78 18.78 18.72 18.73 3.5K
15:09 18.73 18.73 18.73 18.73 0.0K
15:10 18.72 18.72 18.72 18.72 0.8K
15:11 18.68 18.68 18.68 18.68 1.2K
15:12 18.68 18.70 18.68 18.69 1.0K
15:13 18.69 18.69 18.69 18.69 0.2K
15:14 18.69 18.69 18.69 18.69 0.3K
15:15 18.69 18.69 18.67 18.67 3.1K
15:16 18.67 18.67 18.67 18.67 0.1K
15:17 18.69 18.73 18.68 18.68 1.8K
15:18 18.68 18.68 18.68 18.68 0.7K
15:19 18.68 18.68 18.60 18.60 1.2K
15:20 18.60 18.60 18.58 18.58 0.7K
15:21 18.58 18.58 18.58 18.58 0.8K
15:22 18.58 18.58 18.58 18.58 1.8K
15:23 18.58 18.58 18.58 18.58 0.4K
15:24 18.68 18.70 18.68 18.70 1.1K
15:25 18.68 18.68 18.68 18.68 1.0K
15:26 18.68 18.70 18.68 18.70 1.2K
15:27 18.70 18.72 18.70 18.72 2.1K
15:28 18.72 18.77 18.72 18.77 0.9K
15:29 18.77 18.77 18.77 18.77 0.4K
15:30 18.76 18.76 18.76 18.76 1.3K
15:31 18.76 18.76 18.71 18.71 0.7K
15:32 18.71 18.71 18.66 18.66 1.4K
15:33 18.66 18.66 18.66 18.66 0.9K
15:34 18.66 18.66 18.63 18.63 1.5K
15:35 18.63 18.63 18.63 18.63 0.4K
15:36 18.63 18.63 18.63 18.63 1.2K
15:37 18.63 18.63 18.63 18.63 0.1K
15:38 18.63 18.63 18.63 18.63 2.0K
15:39 18.63 18.63 18.54 18.54 1.7K
15:40 18.55 18.55 18.55 18.55 0.6K
15:41 18.55 18.55 18.55 18.55 0.7K
15:42 18.55 18.55 18.55 18.55 1.1K
15:43 18.58 18.58 18.56 18.56 1.8K
15:44 18.56 18.59 18.56 18.59 2.2K
15:45 18.59 18.59 18.55 18.55 1.1K
15:46 18.51 18.51 18.49 18.49 1.3K
15:47 18.49 18.49 18.49 18.49 1.0K
15:48 18.45 18.45 18.44 18.44 1.5K
15:49 18.44 18.44 18.44 18.44 1.4K
15:50 18.44 18.44 18.44 18.44 0.4K
15:51 18.44 18.51 18.44 18.51 2.8K
15:52 18.51 18.63 18.51 18.63 2.6K
15:53 18.63 18.63 18.61 18.61 2.1K
15:54 18.66 18.68 18.66 18.68 1.7K
15:55 18.68 18.75 18.68 18.75 1.4K
15:56 18.75 18.75 18.72 18.72 2.4K
15:57 18.72 18.74 18.72 18.74 3.5K
15:58 18.71 18.72 18.70 18.72 2.1K
15:59 18.72 18.72 18.69 18.69 7.6K
16:00 18.69 18.78 18.66 18.69 44.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available