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 19.93 20.40 19.93 20.40 1.0K
09:32 20.40 20.40 20.40 20.40 0.0K
09:33 19.91 19.92 19.82 19.82 1.8K
09:34 19.82 19.82 19.82 19.82 0.0K
09:35 19.82 19.82 19.82 19.82 0.0K
09:36 19.86 20.00 19.86 20.00 1.8K
09:37 20.00 20.00 20.00 20.00 0.0K
09:38 20.00 20.00 20.00 20.00 0.0K
09:39 20.00 20.00 20.00 20.00 0.0K
09:40 20.00 20.00 20.00 20.00 0.0K
09:41 20.00 20.00 20.00 20.00 0.0K
09:42 20.00 20.00 20.00 20.00 0.1K
09:43 20.00 20.00 20.00 20.00 0.0K
09:44 20.00 20.00 20.00 20.00 0.0K
09:45 20.00 20.00 20.00 20.00 0.0K
09:46 20.00 20.00 20.00 20.00 0.0K
09:47 20.00 20.00 20.00 20.00 0.0K
09:48 20.00 20.00 20.00 20.00 0.0K
09:49 20.00 20.00 20.00 20.00 0.1K
09:50 20.00 20.00 20.00 20.00 0.4K
09:51 20.16 20.16 20.16 20.16 0.2K
09:52 20.16 20.16 20.16 20.16 0.0K
09:53 20.16 20.16 20.16 20.16 0.0K
09:54 20.16 20.16 20.16 20.16 0.0K
09:55 20.17 20.17 20.17 20.17 0.1K
09:56 20.17 20.17 20.17 20.17 0.1K
09:57 20.17 20.17 20.17 20.17 0.0K
09:58 20.17 20.17 20.17 20.17 0.0K
09:59 20.17 20.17 20.17 20.17 0.0K
10:00 20.17 20.17 20.17 20.17 0.0K
10:01 20.00 20.00 20.00 20.00 0.5K
10:02 20.00 20.00 20.00 20.00 0.0K
10:03 20.00 20.00 19.85 19.85 0.5K
10:04 19.85 19.85 19.79 19.79 1.3K
10:05 19.79 19.79 19.79 19.79 0.1K
10:06 19.78 19.78 19.78 19.78 0.1K
10:07 19.78 19.78 19.78 19.78 0.0K
10:08 19.80 19.89 19.80 19.89 1.4K
10:09 20.12 20.12 20.12 20.12 0.9K
10:10 20.12 20.12 20.12 20.12 0.0K
10:11 20.12 20.12 20.12 20.12 0.3K
10:12 20.12 20.12 19.88 19.88 0.3K
10:13 19.88 19.88 19.88 19.88 0.2K
10:14 19.88 19.88 19.88 19.88 0.1K
10:15 19.88 19.88 19.88 19.88 0.0K
10:16 19.99 19.99 19.99 19.99 0.7K
10:17 20.06 20.06 20.06 20.06 0.4K
10:18 20.06 20.06 20.06 20.06 0.1K
10:19 20.06 20.06 20.06 20.06 0.0K
10:20 20.06 20.06 20.06 20.06 0.0K
10:21 20.06 20.06 19.87 19.87 0.2K
10:22 19.87 19.87 19.87 19.87 0.2K
10:23 19.87 19.87 19.87 19.87 0.0K
10:24 19.87 19.87 19.87 19.87 0.0K
10:25 19.87 19.87 19.87 19.87 0.0K
10:26 19.87 19.87 19.87 19.87 0.0K
10:27 19.87 19.87 19.87 19.87 0.0K
10:28 19.87 19.87 19.86 19.86 0.1K
10:29 19.86 19.86 19.86 19.86 0.0K
10:30 19.86 19.86 19.67 19.67 1.1K
10:31 19.67 19.67 19.67 19.67 0.3K
10:32 19.67 19.67 19.67 19.67 0.1K
10:33 19.80 19.80 19.80 19.80 0.4K
10:34 19.80 19.80 19.80 19.80 0.0K
10:35 19.80 19.84 19.80 19.84 0.2K
10:36 19.84 19.84 19.84 19.84 0.0K
10:37 19.84 19.84 19.84 19.84 0.1K
10:38 19.84 19.84 19.84 19.84 0.0K
10:39 19.84 19.84 19.84 19.84 0.2K
10:40 19.84 19.84 19.84 19.84 0.0K
10:41 19.84 19.84 19.84 19.84 0.1K
10:42 19.84 19.84 19.84 19.84 0.0K
10:43 19.84 19.91 19.84 19.91 0.2K
10:44 19.91 19.91 19.91 19.91 0.0K
10:45 19.91 19.91 19.91 19.91 0.2K
10:46 19.91 19.91 19.91 19.91 0.2K
10:47 19.97 20.00 19.97 20.00 1.9K
10:48 20.00 20.00 20.00 20.00 0.4K
10:49 19.92 19.92 19.92 19.92 0.7K
10:50 19.92 19.92 19.92 19.92 0.0K
10:51 19.92 19.92 19.92 19.92 0.0K
10:52 19.92 19.92 19.77 19.77 1.1K
10:53 19.77 19.77 19.77 19.77 0.1K
10:54 19.88 19.88 19.88 19.88 0.1K
10:55 19.88 19.88 19.88 19.88 0.0K
10:56 19.88 19.88 19.88 19.88 0.1K
10:57 19.88 19.88 19.83 19.83 0.1K
10:58 19.83 19.83 19.83 19.83 0.0K
10:59 19.83 19.83 19.75 19.75 0.5K
11:00 19.75 19.75 19.75 19.75 0.1K
11:01 19.75 19.88 19.75 19.88 2.2K
11:02 19.88 19.88 19.88 19.88 0.1K
11:03 19.88 19.88 19.88 19.88 0.3K
11:04 19.85 19.85 19.85 19.85 0.1K
11:05 19.85 19.85 19.85 19.85 0.2K
11:06 19.85 19.85 19.85 19.85 0.1K
11:07 19.85 19.85 19.85 19.85 0.0K
11:08 19.90 19.90 19.88 19.88 2.2K
11:09 19.84 19.84 19.84 19.84 0.4K
11:10 19.84 19.84 19.84 19.84 0.3K
11:11 19.84 19.84 19.84 19.84 0.0K
11:12 19.84 19.84 19.84 19.84 0.0K
11:13 19.84 19.84 19.84 19.84 0.0K
11:14 19.84 19.84 19.84 19.84 0.0K
11:15 19.84 19.84 19.84 19.84 0.0K
11:16 19.84 19.84 19.67 19.67 1.1K
11:17 19.67 19.67 19.67 19.67 0.9K
11:18 19.67 19.67 19.67 19.67 0.1K
11:19 19.67 19.67 19.67 19.67 0.1K
11:20 19.67 19.67 19.67 19.67 0.0K
11:21 19.67 19.67 19.67 19.67 0.1K
11:22 19.67 19.67 19.67 19.67 0.0K
11:23 19.67 19.67 19.67 19.67 0.0K
11:24 19.67 19.67 19.67 19.67 0.3K
11:25 19.67 19.67 19.67 19.67 0.0K
11:26 19.67 19.67 19.67 19.67 0.0K
11:27 19.67 19.67 19.67 19.67 0.0K
11:28 19.76 19.76 19.76 19.76 0.1K
11:29 19.76 19.76 19.76 19.76 0.0K
11:30 19.76 19.76 19.76 19.76 0.4K
11:31 19.76 19.76 19.76 19.76 0.0K
11:32 19.76 19.76 19.76 19.76 0.2K
11:33 19.76 19.76 19.76 19.76 0.1K
11:34 19.76 19.76 19.76 19.76 0.0K
11:35 19.76 19.76 19.76 19.76 0.0K
11:36 19.78 19.78 19.71 19.71 0.7K
11:37 19.71 19.71 19.71 19.71 0.0K
11:38 19.71 19.71 19.71 19.71 0.0K
11:39 19.71 19.71 19.71 19.71 0.1K
11:40 19.71 19.71 19.71 19.71 0.5K
11:41 19.71 19.71 19.71 19.71 0.9K
11:42 19.71 19.71 19.71 19.71 0.0K
11:43 19.71 19.71 19.71 19.71 0.0K
11:44 19.71 19.71 19.71 19.71 0.0K
11:45 19.71 19.88 19.71 19.88 0.6K
11:46 19.88 19.88 19.88 19.88 0.0K
11:47 19.88 19.88 19.88 19.88 0.1K
11:48 19.88 19.88 19.88 19.88 0.0K
11:49 19.88 19.88 19.88 19.88 0.1K
11:50 19.88 19.88 19.88 19.88 0.0K
11:51 19.88 19.91 19.88 19.91 0.7K
11:52 19.91 19.91 19.82 19.82 0.7K
11:53 19.82 19.82 19.82 19.82 0.2K
11:54 19.82 19.82 19.82 19.82 0.4K
11:55 19.82 19.82 19.82 19.82 0.0K
11:56 19.82 19.82 19.82 19.82 0.0K
11:57 19.82 19.82 19.82 19.82 0.0K
11:58 19.82 19.82 19.82 19.82 0.3K
11:59 19.82 19.82 19.82 19.82 0.1K
12:00 19.82 19.90 19.82 19.90 0.5K
12:01 19.90 19.90 19.90 19.90 0.0K
12:02 19.90 19.90 19.90 19.90 0.0K
12:03 19.90 19.90 19.90 19.90 0.0K
12:04 19.90 19.90 19.90 19.90 0.0K
12:05 19.85 19.85 19.77 19.77 2.8K
12:06 19.77 19.77 19.77 19.77 0.1K
12:07 19.77 19.77 19.77 19.77 0.0K
12:08 19.77 19.77 19.77 19.77 0.1K
12:09 19.78 19.86 19.78 19.82 4.5K
12:10 19.82 19.82 19.82 19.82 0.0K
12:11 19.82 19.86 19.82 19.86 0.4K
12:12 19.86 19.86 19.86 19.86 0.1K
12:13 19.86 19.92 19.86 19.92 3.1K
12:14 19.92 19.92 19.92 19.92 0.1K
12:15 19.92 19.92 19.92 19.92 0.1K
12:16 19.92 19.92 19.92 19.92 0.1K
12:17 19.92 19.92 19.92 19.92 0.0K
12:18 19.92 19.92 19.92 19.92 0.4K
12:19 19.92 19.92 19.92 19.92 0.1K
12:20 19.92 19.92 19.92 19.92 0.2K
12:21 19.92 19.92 19.92 19.92 0.1K
12:22 19.92 19.92 19.92 19.92 0.3K
12:23 19.92 19.92 19.92 19.92 0.3K
12:24 19.92 19.92 19.92 19.92 0.0K
12:25 20.08 20.08 20.03 20.03 0.3K
12:26 20.03 20.03 20.03 20.03 0.0K
12:27 20.03 20.03 19.97 19.97 0.3K
12:28 19.97 19.97 19.97 19.97 0.0K
12:29 19.97 19.97 19.97 19.97 0.2K
12:30 19.97 19.97 19.97 19.97 0.1K
12:31 19.97 19.97 19.97 19.97 0.1K
12:32 19.97 20.06 19.97 20.06 0.6K
12:33 20.08 20.08 20.08 20.08 0.2K
12:34 20.08 20.08 20.08 20.08 0.1K
12:35 20.08 20.15 20.08 20.15 0.5K
12:36 20.15 20.15 20.15 20.15 0.0K
12:37 20.15 20.17 20.15 20.17 0.3K
12:38 20.17 20.17 20.17 20.17 0.2K
12:39 20.17 20.17 20.17 20.17 0.1K
12:40 20.17 20.17 20.17 20.17 0.4K
12:41 20.18 20.24 20.18 20.24 0.4K
12:42 20.24 20.24 20.21 20.21 0.5K
12:43 20.21 20.21 20.21 20.21 0.3K
12:44 20.21 20.21 20.21 20.21 0.0K
12:45 20.21 20.21 20.21 20.21 0.2K
12:46 20.21 20.30 20.21 20.30 2.2K
12:47 20.30 20.30 20.30 20.30 0.2K
12:48 20.30 20.30 20.30 20.30 0.0K
12:49 20.30 20.30 20.30 20.30 0.1K
12:50 20.30 20.30 20.30 20.30 0.0K
12:51 20.30 20.30 20.30 20.30 0.0K
12:52 20.30 20.30 20.30 20.30 0.0K
12:53 20.30 20.30 20.30 20.30 0.0K
12:54 20.30 20.30 20.30 20.30 0.1K
12:55 20.30 20.30 20.29 20.29 0.3K
12:56 20.23 20.23 20.23 20.23 0.6K
12:57 20.25 20.25 20.25 20.25 0.3K
12:58 20.25 20.25 20.25 20.25 0.1K
12:59 20.25 20.25 20.25 20.25 0.0K
13:00 20.25 20.25 20.22 20.22 0.5K
13:01 20.22 20.22 20.22 20.22 0.4K
13:02 20.22 20.22 20.22 20.22 0.1K
13:03 20.22 20.22 20.22 20.22 0.3K
13:04 20.22 20.22 20.22 20.22 0.0K
13:05 20.34 20.34 20.34 20.34 0.4K
13:06 20.34 20.34 20.34 20.34 0.0K
13:07 20.34 20.34 20.34 20.34 0.0K
13:08 20.34 20.34 20.34 20.34 0.0K
13:09 20.34 20.34 20.34 20.34 0.0K
13:10 20.34 20.34 20.34 20.34 0.0K
13:11 20.34 20.34 20.34 20.34 0.0K
13:12 20.34 20.34 20.34 20.34 0.1K
13:13 20.34 20.34 20.26 20.26 1.9K
13:14 20.26 20.29 20.26 20.29 1.5K
13:15 20.29 20.29 20.29 20.29 0.0K
13:16 20.29 20.29 20.29 20.29 0.0K
13:17 20.29 20.29 20.29 20.29 0.1K
13:18 20.29 20.29 20.29 20.29 0.0K
13:19 20.23 20.23 20.23 20.23 0.1K
13:20 20.23 20.25 20.19 20.23 1.3K
13:21 20.23 20.23 20.23 20.23 0.0K
13:22 20.23 20.28 20.23 20.28 1.4K
13:23 20.29 20.33 20.29 20.33 0.5K
13:24 20.29 20.29 20.29 20.29 1.0K
13:25 20.29 20.29 20.29 20.29 0.0K
13:26 20.29 20.29 20.29 20.29 0.0K
13:27 20.29 20.29 20.29 20.29 0.0K
13:28 20.29 20.29 20.21 20.21 0.7K
13:29 20.21 20.25 20.21 20.21 0.6K
13:30 20.21 20.21 20.21 20.21 0.0K
13:31 20.21 20.23 20.21 20.23 0.7K
13:32 20.23 20.23 20.21 20.21 1.5K
13:33 20.21 20.21 20.21 20.21 0.6K
13:34 20.21 20.21 20.21 20.21 0.2K
13:35 20.21 20.21 20.21 20.21 0.0K
13:36 20.21 20.21 20.21 20.21 0.2K
13:37 20.21 20.21 20.21 20.21 0.2K
13:38 20.30 20.30 20.30 20.30 0.3K
13:39 20.30 20.30 20.30 20.30 0.1K
13:40 20.30 20.36 20.30 20.36 1.4K
13:41 20.41 20.43 20.41 20.43 0.7K
13:42 20.43 20.43 20.43 20.43 0.5K
13:43 20.43 20.50 20.43 20.50 0.3K
13:44 20.50 20.50 20.50 20.50 0.4K
13:45 20.50 20.50 20.50 20.50 0.0K
13:46 20.59 20.59 20.59 20.59 1.5K
13:47 20.59 20.59 20.55 20.55 1.2K
13:48 20.55 20.55 20.55 20.55 0.1K
13:49 20.55 20.55 20.55 20.55 0.0K
13:50 20.55 20.55 20.52 20.52 0.8K
13:51 20.52 20.52 20.52 20.52 0.0K
13:52 20.52 20.52 20.52 20.52 0.3K
13:53 20.52 20.52 20.52 20.52 0.3K
13:54 20.52 20.52 20.52 20.52 0.0K
13:55 20.52 20.52 20.52 20.52 0.2K
13:56 20.58 20.58 20.58 20.58 0.9K
13:57 20.58 20.58 20.58 20.58 0.0K
13:58 20.58 20.58 20.58 20.58 0.0K
13:59 20.47 20.47 20.47 20.47 0.7K
14:00 20.47 20.47 20.47 20.47 0.3K
14:01 20.51 20.51 20.51 20.51 0.7K
14:02 20.45 20.45 20.45 20.45 0.2K
14:03 20.45 20.45 20.45 20.45 0.1K
14:04 20.45 20.45 20.45 20.45 0.0K
14:05 20.45 20.45 20.45 20.45 0.0K
14:06 20.45 20.45 20.45 20.45 0.1K
14:07 20.51 20.51 20.45 20.45 0.8K
14:08 20.45 20.45 20.45 20.45 0.1K
14:09 20.45 20.45 20.45 20.45 0.0K
14:10 20.45 20.45 20.45 20.45 0.1K
14:11 20.45 20.45 20.45 20.45 0.0K
14:12 20.45 20.45 20.45 20.45 0.1K
14:13 20.45 20.47 20.42 20.47 1.0K
14:14 20.47 20.47 20.47 20.47 0.2K
14:15 20.47 20.47 20.47 20.47 0.0K
14:16 20.47 20.47 20.47 20.47 0.1K
14:17 20.48 20.48 20.48 20.48 0.1K
14:18 20.48 20.48 20.46 20.46 0.3K
14:19 20.46 20.46 20.46 20.46 0.3K
14:20 20.46 20.46 20.46 20.46 0.3K
14:21 20.46 20.46 20.41 20.41 1.1K
14:22 20.41 20.42 20.41 20.42 0.8K
14:23 20.36 20.36 20.36 20.36 1.7K
14:24 20.36 20.36 20.36 20.36 0.3K
14:25 20.36 20.36 20.36 20.36 0.0K
14:26 20.37 20.37 20.37 20.37 0.2K
14:27 20.37 20.37 20.37 20.37 0.1K
14:28 20.37 20.37 20.37 20.37 0.6K
14:29 20.37 20.37 20.37 20.37 0.1K
14:30 20.37 20.37 20.37 20.37 0.0K
14:31 20.37 20.37 20.37 20.37 0.2K
14:32 20.37 20.37 20.37 20.37 0.0K
14:33 20.37 20.37 20.37 20.37 0.0K
14:34 20.37 20.37 20.37 20.37 0.0K
14:35 20.37 20.41 20.37 20.41 0.8K
14:36 20.41 20.41 20.41 20.41 0.2K
14:37 20.41 20.41 20.41 20.41 0.4K
14:38 20.41 20.41 20.41 20.41 0.5K
14:39 20.41 20.41 20.41 20.41 0.6K
14:40 20.41 20.41 20.41 20.41 0.0K
14:41 20.41 20.41 20.41 20.41 0.5K
14:42 20.41 20.41 20.41 20.41 0.1K
14:43 20.41 20.41 20.41 20.41 0.0K
14:44 20.41 20.45 20.41 20.42 0.6K
14:45 20.42 20.42 20.42 20.42 0.1K
14:46 20.42 20.42 20.42 20.42 0.1K
14:47 20.42 20.42 20.42 20.42 0.0K
14:48 20.42 20.49 20.42 20.49 0.4K
14:49 20.49 20.49 20.49 20.49 0.0K
14:50 20.49 20.49 20.49 20.49 0.1K
14:51 20.49 20.49 20.49 20.49 0.2K
14:52 20.49 20.49 20.49 20.49 1.0K
14:53 20.49 20.49 20.43 20.49 1.4K
14:54 20.49 20.49 20.49 20.49 0.1K
14:55 20.49 20.54 20.49 20.54 0.4K
14:56 20.54 20.54 20.54 20.54 0.5K
14:57 20.54 20.54 20.54 20.54 0.2K
14:58 20.46 20.46 20.46 20.46 0.4K
14:59 20.46 20.46 20.46 20.46 0.0K
15:00 20.46 20.46 20.46 20.46 0.0K
15:01 20.47 20.47 20.47 20.47 0.3K
15:02 20.47 20.47 20.47 20.47 0.1K
15:03 20.47 20.47 20.47 20.47 0.4K
15:04 20.47 20.47 20.47 20.47 0.0K
15:05 20.47 20.47 20.47 20.47 0.0K
15:06 20.47 20.55 20.47 20.55 0.2K
15:07 20.58 20.58 20.58 20.58 0.7K
15:08 20.58 20.58 20.58 20.58 0.0K
15:09 20.58 20.58 20.58 20.58 0.1K
15:10 20.58 20.58 20.58 20.58 0.1K
15:11 20.58 20.58 20.58 20.58 0.0K
15:12 20.58 20.58 20.58 20.58 0.6K
15:13 20.58 20.58 20.58 20.58 0.2K
15:14 20.58 20.58 20.58 20.58 0.0K
15:15 20.58 20.67 20.58 20.67 0.8K
15:16 20.68 20.69 20.66 20.66 2.6K
15:17 20.66 20.66 20.66 20.66 0.0K
15:18 20.66 20.66 20.62 20.62 0.3K
15:19 20.62 20.62 20.62 20.62 0.4K
15:20 20.62 20.62 20.62 20.62 0.1K
15:21 20.62 20.62 20.62 20.62 0.1K
15:22 20.62 20.62 20.62 20.62 0.1K
15:23 20.62 20.62 20.62 20.62 0.2K
15:24 20.62 20.62 20.62 20.62 0.5K
15:25 20.62 20.62 20.62 20.62 0.2K
15:26 20.66 20.66 20.66 20.66 1.1K
15:27 20.66 20.66 20.66 20.66 0.4K
15:28 20.66 20.66 20.66 20.66 0.1K
15:29 20.66 20.66 20.57 20.57 0.9K
15:30 20.57 20.57 20.57 20.57 0.2K
15:31 20.51 20.52 20.51 20.52 1.1K
15:32 20.54 20.54 20.50 20.50 0.9K
15:33 20.50 20.50 20.50 20.50 0.1K
15:34 20.50 20.53 20.50 20.53 0.7K
15:35 20.53 20.53 20.53 20.53 0.1K
15:36 20.51 20.51 20.48 20.48 0.8K
15:37 20.48 20.50 20.48 20.50 0.7K
15:38 20.50 20.50 20.47 20.47 0.5K
15:39 20.47 20.54 20.47 20.54 1.6K
15:40 20.54 20.54 20.54 20.54 0.6K
15:41 20.54 20.55 20.54 20.55 0.6K
15:42 20.55 20.55 20.48 20.48 1.7K
15:43 20.48 20.48 20.48 20.48 0.0K
15:44 20.48 20.48 20.48 20.48 1.6K
15:45 20.48 20.48 20.48 20.48 1.3K
15:46 20.48 20.49 20.48 20.49 0.8K
15:47 20.49 20.49 20.49 20.49 0.3K
15:48 20.49 20.49 20.48 20.48 0.8K
15:49 20.51 20.51 20.49 20.49 1.3K
15:50 20.49 20.49 20.46 20.46 1.3K
15:51 20.46 20.47 20.46 20.47 0.8K
15:52 20.47 20.47 20.47 20.47 0.6K
15:53 20.47 20.51 20.47 20.51 1.9K
15:54 20.51 20.51 20.51 20.51 0.2K
15:55 20.51 20.52 20.51 20.52 3.0K
15:56 20.52 20.52 20.51 20.51 1.3K
15:57 20.51 20.53 20.51 20.53 2.5K
15:58 20.53 20.53 20.48 20.49 3.0K
15:59 20.47 20.47 20.44 20.44 2.9K
16:00 20.46 20.49 20.44 20.49 40.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available