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 21.51 21.51 21.28 21.28 1.6K
09:32 21.28 21.28 21.28 21.28 0.0K
09:33 21.61 21.61 21.61 21.61 0.3K
09:34 21.84 21.84 21.84 21.84 0.4K
09:35 21.84 21.84 21.84 21.84 0.0K
09:36 21.84 21.84 21.84 21.84 0.1K
09:37 21.84 21.84 21.84 21.84 0.0K
09:38 21.84 21.84 21.83 21.83 0.6K
09:39 21.83 21.83 21.83 21.83 0.5K
09:40 21.89 21.89 21.89 21.89 0.2K
09:41 21.89 21.89 21.89 21.89 0.0K
09:42 21.89 21.89 21.89 21.89 0.0K
09:43 21.89 21.89 21.89 21.89 0.0K
09:44 21.89 21.89 21.89 21.89 0.0K
09:45 21.89 21.89 21.89 21.89 0.0K
09:46 21.89 21.89 21.89 21.89 0.0K
09:47 21.89 21.89 21.89 21.89 0.0K
09:48 21.89 21.89 21.89 21.89 0.0K
09:49 21.89 21.89 21.89 21.89 0.0K
09:50 21.89 21.89 21.89 21.89 0.0K
09:51 21.89 21.89 21.89 21.89 0.0K
09:52 21.89 21.89 21.89 21.89 0.0K
09:53 21.89 21.89 21.89 21.89 0.3K
09:54 21.78 21.78 21.78 21.78 0.6K
09:55 21.78 21.78 21.78 21.78 0.0K
09:56 21.78 21.78 21.78 21.78 0.0K
09:57 21.78 21.78 21.78 21.78 0.2K
09:58 21.78 21.78 21.78 21.78 0.0K
09:59 21.78 21.78 21.78 21.78 0.0K
10:00 21.78 21.78 21.78 21.78 0.0K
10:01 21.78 21.78 21.78 21.78 0.0K
10:02 21.78 21.78 21.78 21.78 0.1K
10:03 21.78 21.78 21.78 21.78 0.0K
10:04 21.78 21.78 21.78 21.78 0.0K
10:05 21.78 21.78 21.78 21.78 0.0K
10:06 21.72 21.72 21.72 21.72 0.1K
10:07 21.72 21.72 21.72 21.72 0.0K
10:08 21.72 21.72 21.72 21.72 0.0K
10:09 21.72 21.72 21.72 21.72 0.3K
10:10 21.72 21.72 21.72 21.72 0.0K
10:11 21.72 21.72 21.72 21.72 0.0K
10:12 21.72 21.72 21.72 21.72 0.0K
10:13 21.72 21.72 21.72 21.72 0.0K
10:14 21.64 21.64 21.64 21.64 0.6K
10:15 21.64 21.64 21.64 21.64 0.5K
10:16 21.64 21.64 21.64 21.64 0.0K
10:17 21.57 21.57 21.57 21.57 0.1K
10:18 21.57 21.57 21.57 21.57 0.1K
10:19 21.57 21.57 21.57 21.57 0.0K
10:20 21.57 21.57 21.57 21.57 0.0K
10:21 21.57 21.57 21.57 21.57 0.3K
10:22 21.57 21.57 21.57 21.57 0.0K
10:23 21.57 21.57 21.57 21.57 0.3K
10:24 21.57 21.57 21.57 21.57 0.0K
10:25 21.57 21.57 21.57 21.57 0.0K
10:26 21.60 21.60 21.60 21.60 0.9K
10:27 21.65 21.65 21.65 21.65 0.4K
10:28 21.65 21.65 21.65 21.65 0.0K
10:29 21.65 21.65 21.65 21.65 0.0K
10:30 21.65 21.65 21.63 21.63 0.2K
10:31 21.63 21.63 21.54 21.54 1.0K
10:32 21.54 21.54 21.54 21.54 0.3K
10:33 21.54 21.54 21.54 21.54 0.0K
10:34 21.54 21.54 21.54 21.54 0.0K
10:35 21.54 21.54 21.54 21.54 0.0K
10:36 21.54 21.54 21.54 21.54 0.0K
10:37 21.54 21.54 21.54 21.54 0.0K
10:38 21.54 21.54 21.54 21.54 0.0K
10:39 21.54 21.54 21.54 21.54 0.1K
10:40 21.44 21.44 21.43 21.43 0.9K
10:41 21.43 21.43 21.43 21.43 0.0K
10:42 21.43 21.43 21.43 21.43 0.0K
10:43 21.43 21.43 21.43 21.43 0.0K
10:44 21.43 21.43 21.36 21.36 0.1K
10:45 21.36 21.36 21.36 21.36 0.0K
10:46 21.36 21.36 21.36 21.36 0.0K
10:47 21.36 21.36 21.36 21.36 0.0K
10:48 21.36 21.36 21.36 21.36 0.1K
10:49 21.36 21.36 21.36 21.36 0.0K
10:50 21.36 21.36 21.36 21.36 0.0K
10:51 21.36 21.36 21.36 21.36 0.1K
10:52 21.36 21.36 21.36 21.36 0.0K
10:53 21.36 21.36 21.28 21.28 0.2K
10:54 21.28 21.28 21.28 21.28 0.0K
10:55 21.28 21.28 21.28 21.28 0.0K
10:56 21.28 21.28 21.28 21.28 0.1K
10:57 21.28 21.28 21.28 21.28 0.0K
10:58 21.28 21.28 21.28 21.28 0.1K
10:59 21.28 21.28 21.28 21.28 0.0K
11:00 21.28 21.28 21.28 21.28 0.0K
11:01 21.25 21.25 21.20 21.20 1.6K
11:02 21.20 21.20 21.20 21.20 1.0K
11:03 21.20 21.21 21.20 21.21 0.3K
11:04 21.21 21.21 21.21 21.21 0.0K
11:05 21.21 21.21 21.21 21.21 0.0K
11:06 21.21 21.21 21.21 21.21 0.0K
11:07 21.21 21.21 21.21 21.21 0.0K
11:08 21.21 21.21 21.21 21.21 0.0K
11:09 21.21 21.21 21.21 21.21 0.0K
11:10 21.21 21.21 21.21 21.21 0.0K
11:11 21.21 21.21 21.21 21.21 0.1K
11:12 21.21 21.21 21.21 21.21 0.0K
11:13 21.21 21.21 21.21 21.21 0.0K
11:14 21.21 21.21 21.21 21.21 0.1K
11:15 21.21 21.21 21.21 21.21 0.2K
11:16 21.21 21.21 21.20 21.20 0.7K
11:17 21.20 21.20 21.20 21.20 0.0K
11:18 21.19 21.19 21.19 21.19 0.4K
11:19 21.19 21.19 21.19 21.19 0.8K
11:20 21.19 21.19 21.19 21.19 0.1K
11:21 21.19 21.19 21.19 21.19 0.0K
11:22 21.19 21.19 21.19 21.19 0.0K
11:23 21.19 21.19 21.19 21.19 1.5K
11:24 21.19 21.19 21.19 21.19 0.2K
11:25 21.19 21.19 21.19 21.19 0.0K
11:26 21.18 21.18 21.17 21.17 1.3K
11:27 21.09 21.09 21.09 21.09 1.5K
11:28 21.09 21.09 21.09 21.09 0.7K
11:29 21.09 21.09 21.09 21.09 0.2K
11:30 21.09 21.09 21.09 21.09 0.4K
11:31 21.09 21.09 21.00 21.00 0.3K
11:32 21.00 21.00 21.00 21.00 0.0K
11:33 20.92 20.92 20.92 20.92 0.2K
11:34 20.92 20.92 20.92 20.92 0.9K
11:35 20.92 20.92 20.92 20.92 0.0K
11:36 20.93 20.93 20.93 20.93 0.5K
11:37 20.93 20.93 20.93 20.93 0.0K
11:38 20.93 20.93 20.93 20.93 0.1K
11:39 20.93 20.93 20.93 20.93 0.1K
11:40 20.93 20.93 20.93 20.93 0.1K
11:41 20.96 20.99 20.96 20.99 1.6K
11:42 21.00 21.00 21.00 21.00 1.0K
11:43 21.00 21.00 21.00 21.00 0.0K
11:44 21.00 21.00 21.00 21.00 0.2K
11:45 21.00 21.00 21.00 21.00 0.1K
11:46 21.00 21.00 21.00 21.00 0.0K
11:47 21.00 21.00 21.00 21.00 0.1K
11:48 21.00 21.00 21.00 21.00 0.0K
11:49 21.00 21.00 21.00 21.00 0.0K
11:50 21.00 21.00 21.00 21.00 0.0K
11:51 21.00 21.00 21.00 21.00 0.0K
11:52 21.00 21.00 21.00 21.00 0.0K
11:53 21.00 21.00 21.00 21.00 0.0K
11:54 21.00 21.00 21.00 21.00 0.0K
11:55 21.00 21.00 21.00 21.00 0.0K
11:56 21.00 21.00 21.00 21.00 0.3K
11:57 21.00 21.00 21.00 21.00 0.0K
11:58 21.00 21.00 21.00 21.00 0.0K
11:59 21.00 21.00 21.00 21.00 0.0K
12:00 21.00 21.00 21.00 21.00 0.0K
12:01 21.00 21.00 21.00 21.00 0.0K
12:02 21.00 21.00 20.90 20.90 2.2K
12:03 20.90 20.90 20.90 20.90 0.0K
12:04 20.90 20.90 20.90 20.90 0.2K
12:05 20.87 20.87 20.87 20.87 0.1K
12:06 20.87 20.87 20.87 20.87 0.1K
12:07 20.87 20.87 20.87 20.87 0.0K
12:08 20.87 20.87 20.87 20.87 0.9K
12:09 20.87 20.87 20.87 20.87 0.0K
12:10 20.87 20.87 20.87 20.87 0.5K
12:11 20.87 20.87 20.87 20.87 0.2K
12:12 20.84 20.84 20.80 20.80 0.7K
12:13 20.80 20.80 20.80 20.80 0.0K
12:14 20.80 20.80 20.80 20.80 0.0K
12:15 20.80 20.80 20.80 20.80 0.0K
12:16 20.80 20.80 20.80 20.80 0.7K
12:17 20.80 20.80 20.80 20.80 0.1K
12:18 20.80 20.80 20.80 20.80 0.3K
12:19 20.80 20.80 20.80 20.80 0.1K
12:20 20.78 20.78 20.78 20.78 1.1K
12:21 20.78 20.78 20.78 20.78 0.0K
12:22 20.78 20.78 20.78 20.78 0.0K
12:23 20.78 20.78 20.78 20.78 0.0K
12:24 20.78 20.78 20.78 20.78 0.1K
12:25 20.78 20.78 20.78 20.78 0.0K
12:26 20.78 20.78 20.78 20.78 0.0K
12:27 20.78 20.78 20.78 20.78 0.0K
12:28 20.78 20.78 20.78 20.78 0.0K
12:29 20.80 20.80 20.80 20.80 0.5K
12:30 20.80 20.80 20.80 20.80 0.1K
12:31 20.80 20.80 20.80 20.80 0.0K
12:32 20.80 20.80 20.80 20.80 0.1K
12:33 20.80 20.80 20.80 20.80 0.1K
12:34 20.80 20.80 20.80 20.80 0.4K
12:35 20.80 20.80 20.80 20.80 0.0K
12:36 20.80 20.80 20.80 20.80 0.0K
12:37 20.80 20.80 20.80 20.80 0.0K
12:38 20.83 20.83 20.83 20.83 0.6K
12:39 20.83 20.83 20.78 20.78 0.8K
12:40 20.78 20.78 20.78 20.78 0.0K
12:41 20.77 20.77 20.76 20.76 1.5K
12:42 20.78 20.78 20.76 20.76 1.3K
12:43 20.79 20.79 20.79 20.79 1.1K
12:44 20.79 20.79 20.79 20.79 0.0K
12:45 20.79 20.79 20.79 20.79 0.0K
12:46 20.79 20.79 20.79 20.79 0.1K
12:47 20.80 20.80 20.80 20.80 0.5K
12:48 20.81 20.81 20.81 20.81 0.3K
12:49 20.81 20.81 20.79 20.79 0.6K
12:50 20.79 20.79 20.79 20.79 0.1K
12:51 20.79 20.79 20.79 20.79 0.0K
12:52 20.79 20.79 20.79 20.79 0.6K
12:53 20.79 20.79 20.79 20.79 0.0K
12:54 20.79 20.79 20.79 20.79 0.0K
12:55 20.79 20.79 20.79 20.79 0.0K
12:56 20.79 20.79 20.79 20.79 0.3K
12:57 20.79 20.79 20.79 20.79 0.1K
12:58 20.79 20.81 20.79 20.81 0.5K
12:59 20.81 20.84 20.81 20.84 0.6K
13:00 20.84 20.84 20.84 20.84 0.0K
13:01 20.84 20.84 20.84 20.84 3.6K
13:02 20.84 20.84 20.83 20.83 1.5K
13:03 20.83 20.83 20.83 20.83 0.2K
13:04 20.83 20.83 20.83 20.83 0.0K
13:05 20.83 20.83 20.83 20.83 0.0K
13:06 20.83 20.83 20.83 20.83 0.0K
13:07 20.83 20.83 20.83 20.83 0.0K
13:08 20.83 20.83 20.83 20.83 0.3K
13:09 20.83 20.83 20.83 20.83 0.5K
13:10 20.83 20.83 20.83 20.83 0.5K
13:11 20.91 20.91 20.91 20.91 0.4K
13:12 20.91 20.91 20.91 20.91 0.1K
13:13 20.91 20.91 20.91 20.91 0.0K
13:14 20.91 20.91 20.91 20.91 0.0K
13:15 20.91 20.91 20.91 20.91 0.0K
13:16 20.91 20.91 20.91 20.91 0.0K
13:17 20.91 20.91 20.91 20.91 0.2K
13:18 20.91 20.91 20.91 20.91 0.2K
13:19 20.91 20.91 20.91 20.91 0.0K
13:20 20.91 20.91 20.91 20.91 0.4K
13:21 20.91 20.91 20.91 20.91 0.7K
13:22 20.91 20.91 20.91 20.91 0.0K
13:23 20.91 20.91 20.91 20.91 0.0K
13:24 20.91 20.91 20.91 20.91 0.0K
13:25 20.91 20.91 20.91 20.91 0.0K
13:26 20.91 20.91 20.91 20.91 0.0K
13:27 20.91 20.91 20.85 20.85 0.1K
13:28 20.85 20.85 20.85 20.85 0.0K
13:29 20.85 20.85 20.85 20.85 0.2K
13:30 20.85 20.85 20.85 20.85 0.6K
13:31 20.85 20.85 20.85 20.85 0.4K
13:32 20.85 20.85 20.85 20.85 0.9K
13:33 20.91 20.91 20.91 20.91 1.1K
13:34 20.91 20.92 20.91 20.92 0.2K
13:35 20.92 20.92 20.92 20.92 0.5K
13:36 20.92 20.92 20.92 20.92 0.2K
13:37 20.92 20.92 20.92 20.92 0.1K
13:38 20.92 20.92 20.92 20.92 0.0K
13:39 20.92 20.92 20.92 20.92 0.4K
13:40 20.92 20.92 20.92 20.92 0.0K
13:41 20.92 20.92 20.92 20.92 0.0K
13:42 20.92 20.92 20.92 20.92 0.4K
13:43 20.92 20.92 20.92 20.92 0.0K
13:44 20.92 20.92 20.92 20.92 0.0K
13:45 20.92 20.92 20.92 20.92 0.1K
13:46 20.82 20.82 20.79 20.79 1.5K
13:47 20.79 20.79 20.79 20.79 0.4K
13:48 20.79 20.79 20.79 20.79 0.0K
13:49 20.79 20.79 20.79 20.79 0.1K
13:50 20.79 20.79 20.79 20.79 0.4K
13:51 20.79 20.79 20.79 20.79 0.1K
13:52 20.79 20.79 20.79 20.79 0.0K
13:53 20.79 20.79 20.79 20.79 0.0K
13:54 20.79 20.79 20.79 20.79 0.2K
13:55 20.79 20.79 20.79 20.79 0.0K
13:56 20.79 20.79 20.79 20.79 0.0K
13:57 20.79 20.79 20.79 20.79 0.3K
13:58 20.79 20.79 20.79 20.79 0.3K
13:59 20.79 20.79 20.79 20.79 0.2K
14:00 20.79 20.79 20.79 20.79 0.0K
14:01 20.79 20.79 20.79 20.79 0.2K
14:02 20.79 20.79 20.79 20.79 0.0K
14:03 20.79 20.79 20.79 20.79 0.0K
14:04 20.79 20.83 20.79 20.80 0.7K
14:05 20.80 20.80 20.80 20.80 0.4K
14:06 20.80 20.80 20.80 20.80 0.0K
14:07 20.80 20.80 20.80 20.80 0.0K
14:08 20.80 20.80 20.80 20.80 0.2K
14:09 20.80 20.80 20.80 20.80 0.1K
14:10 20.80 20.80 20.80 20.80 0.0K
14:11 20.80 20.80 20.80 20.80 0.1K
14:12 20.80 20.80 20.80 20.80 0.0K
14:13 20.83 20.83 20.83 20.83 0.4K
14:14 20.84 20.85 20.84 20.85 0.9K
14:15 20.85 20.85 20.85 20.85 0.5K
14:16 20.85 20.85 20.85 20.85 0.4K
14:17 20.85 20.85 20.85 20.85 0.0K
14:18 20.85 20.85 20.85 20.85 0.0K
14:19 20.85 20.85 20.85 20.85 0.1K
14:20 20.85 20.85 20.83 20.83 0.5K
14:21 20.83 20.83 20.83 20.83 0.1K
14:22 20.83 20.83 20.83 20.83 0.2K
14:23 20.83 20.83 20.83 20.83 0.0K
14:24 20.83 20.83 20.83 20.83 0.3K
14:25 20.83 20.83 20.83 20.83 0.0K
14:26 20.83 20.83 20.83 20.83 0.1K
14:27 20.83 20.83 20.83 20.83 0.0K
14:28 20.83 20.83 20.83 20.83 0.0K
14:29 20.82 20.82 20.82 20.82 0.7K
14:30 20.82 20.82 20.82 20.82 0.3K
14:31 20.82 20.82 20.82 20.82 0.3K
14:32 20.82 20.82 20.82 20.82 0.4K
14:33 20.82 20.82 20.82 20.82 0.2K
14:34 20.82 20.82 20.82 20.82 0.2K
14:35 20.82 20.82 20.82 20.82 0.0K
14:36 20.82 20.82 20.82 20.82 0.0K
14:37 20.82 20.82 20.82 20.82 0.5K
14:38 20.82 20.82 20.82 20.82 0.0K
14:39 20.82 20.82 20.82 20.82 3.3K
14:40 20.82 20.82 20.82 20.82 0.0K
14:41 20.78 20.78 20.78 20.78 0.2K
14:42 20.78 20.78 20.78 20.78 0.0K
14:43 20.78 20.78 20.78 20.78 0.0K
14:44 20.78 20.78 20.78 20.78 0.0K
14:45 20.78 20.78 20.78 20.78 0.0K
14:46 20.70 20.70 20.70 20.70 1.2K
14:47 20.70 20.70 20.70 20.70 0.0K
14:48 20.70 20.70 20.70 20.70 0.2K
14:49 20.77 20.77 20.77 20.77 1.4K
14:50 20.77 20.77 20.77 20.77 0.3K
14:51 20.71 20.71 20.71 20.71 0.6K
14:52 20.71 20.71 20.71 20.71 0.4K
14:53 20.71 20.71 20.71 20.71 0.1K
14:54 20.71 20.71 20.69 20.69 0.1K
14:55 20.69 20.69 20.68 20.68 0.7K
14:56 20.70 20.70 20.70 20.70 0.7K
14:57 20.70 20.70 20.70 20.70 0.1K
14:58 20.70 20.70 20.70 20.70 0.2K
14:59 20.70 20.70 20.70 20.70 0.4K
15:00 20.70 20.70 20.70 20.70 0.0K
15:01 20.70 20.70 20.70 20.70 0.1K
15:02 20.70 20.73 20.70 20.73 0.2K
15:03 20.73 20.73 20.73 20.73 0.1K
15:04 20.73 20.73 20.73 20.73 0.0K
15:05 20.73 20.73 20.73 20.73 0.4K
15:06 20.71 20.76 20.71 20.75 0.8K
15:07 20.75 20.75 20.75 20.75 0.0K
15:08 20.75 20.75 20.75 20.75 0.1K
15:09 20.75 20.75 20.75 20.75 0.1K
15:10 20.75 20.75 20.75 20.75 0.1K
15:11 20.75 20.75 20.72 20.72 0.8K
15:12 20.72 20.73 20.72 20.73 0.2K
15:13 20.73 20.73 20.73 20.73 0.0K
15:14 20.73 20.73 20.73 20.73 0.6K
15:15 20.73 20.73 20.73 20.73 0.1K
15:16 20.73 20.73 20.73 20.73 0.1K
15:17 20.73 20.73 20.73 20.73 0.0K
15:18 20.73 20.73 20.73 20.73 0.0K
15:19 20.71 20.71 20.71 20.71 0.1K
15:20 20.71 20.71 20.70 20.70 0.3K
15:21 20.70 20.70 20.68 20.68 0.6K
15:22 20.68 20.68 20.66 20.66 0.9K
15:23 20.66 20.66 20.66 20.66 0.3K
15:24 20.66 20.66 20.66 20.66 0.0K
15:25 20.66 20.66 20.66 20.66 0.0K
15:26 20.66 20.66 20.66 20.66 0.1K
15:27 20.66 20.66 20.66 20.66 0.1K
15:28 20.66 20.66 20.66 20.66 0.5K
15:29 20.66 20.67 20.66 20.67 1.4K
15:30 20.67 20.68 20.67 20.68 1.8K
15:31 20.68 20.68 20.68 20.68 0.2K
15:32 20.68 20.70 20.68 20.70 0.8K
15:33 20.70 20.70 20.70 20.70 0.2K
15:34 20.70 20.70 20.67 20.67 0.5K
15:35 20.67 20.67 20.64 20.64 0.6K
15:36 20.61 20.61 20.59 20.59 2.3K
15:37 20.60 20.60 20.60 20.60 0.6K
15:38 20.60 20.60 20.60 20.60 1.7K
15:39 20.60 20.60 20.60 20.60 0.4K
15:40 20.60 20.60 20.60 20.60 0.1K
15:41 20.55 20.55 20.55 20.55 2.6K
15:42 20.55 20.55 20.55 20.55 0.7K
15:43 20.59 20.59 20.59 20.59 1.5K
15:44 20.59 20.59 20.58 20.58 0.1K
15:45 20.58 20.61 20.58 20.61 1.0K
15:46 20.61 20.61 20.61 20.61 1.6K
15:47 20.61 20.62 20.60 20.60 2.9K
15:48 20.60 20.60 20.60 20.60 1.4K
15:49 20.60 20.64 20.60 20.64 0.5K
15:50 20.64 20.64 20.64 20.64 0.7K
15:51 20.64 20.64 20.64 20.64 2.6K
15:52 20.64 20.65 20.64 20.65 0.9K
15:53 20.65 20.68 20.65 20.67 1.3K
15:54 20.67 20.67 20.67 20.67 0.6K
15:55 20.69 20.69 20.69 20.69 1.7K
15:56 20.69 20.69 20.69 20.69 1.3K
15:57 20.69 20.69 20.65 20.65 3.0K
15:58 20.65 20.65 20.63 20.63 1.4K
15:59 20.63 20.68 20.63 20.64 3.2K
16:00 20.66 20.70 20.61 20.70 41.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available