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 20.61 20.61 20.31 20.58 3.2K
09:32 20.58 20.58 20.58 20.58 0.0K
09:33 20.58 20.58 20.58 20.58 0.0K
09:34 20.50 20.50 20.50 20.50 0.1K
09:35 20.50 20.50 20.50 20.50 0.0K
09:36 20.31 20.31 20.31 20.31 0.1K
09:37 20.31 20.31 20.31 20.31 0.0K
09:38 20.31 20.31 20.31 20.31 0.0K
09:39 20.31 20.31 20.31 20.31 0.0K
09:40 20.31 20.31 20.31 20.31 0.0K
09:41 20.31 20.31 20.31 20.31 0.0K
09:42 20.31 20.31 20.31 20.31 0.0K
09:43 20.31 20.31 20.31 20.31 0.0K
09:44 20.31 20.31 20.31 20.31 0.0K
09:45 20.31 20.31 20.31 20.31 0.0K
09:46 20.58 20.58 20.58 20.58 0.6K
09:47 20.58 20.58 20.58 20.58 0.2K
09:48 20.58 20.58 20.58 20.58 0.0K
09:49 20.58 20.58 20.58 20.58 0.0K
09:50 20.58 20.58 20.58 20.58 0.0K
09:51 20.58 20.58 20.58 20.58 0.0K
09:52 20.58 20.58 20.58 20.58 0.0K
09:53 20.58 20.58 20.58 20.58 0.0K
09:54 20.58 20.58 20.58 20.58 0.0K
09:55 20.58 20.58 20.58 20.58 0.0K
09:56 20.58 20.58 20.58 20.58 0.0K
09:57 20.58 20.58 20.58 20.58 0.0K
09:58 20.58 20.58 20.58 20.58 0.0K
09:59 20.58 20.58 20.58 20.58 0.0K
10:00 20.58 20.58 20.58 20.58 0.0K
10:01 20.58 20.58 20.58 20.58 0.0K
10:02 20.58 20.58 20.58 20.58 0.1K
10:03 20.79 20.79 20.79 20.79 0.5K
10:04 20.79 20.79 20.79 20.79 0.0K
10:05 20.79 20.79 20.79 20.79 0.7K
10:06 20.83 20.83 20.83 20.83 0.2K
10:07 20.77 20.77 20.77 20.77 0.3K
10:08 20.77 20.77 20.77 20.77 0.2K
10:09 20.77 20.77 20.77 20.77 0.0K
10:10 20.77 20.77 20.77 20.77 0.1K
10:11 20.77 20.77 20.77 20.77 0.0K
10:12 20.77 20.77 20.77 20.77 0.0K
10:13 20.77 20.77 20.77 20.77 0.0K
10:14 20.77 20.77 20.77 20.77 0.0K
10:15 20.77 20.77 20.77 20.77 0.0K
10:16 20.77 20.77 20.77 20.77 0.0K
10:17 20.77 20.77 20.77 20.77 0.0K
10:18 20.77 20.77 20.77 20.77 0.0K
10:19 20.77 20.77 20.77 20.77 0.0K
10:20 20.77 20.77 20.77 20.77 0.1K
10:21 20.77 20.77 20.77 20.77 0.0K
10:22 20.77 20.77 20.77 20.77 0.0K
10:23 20.77 20.77 20.75 20.75 1.3K
10:24 20.75 20.75 20.75 20.75 0.1K
10:25 20.75 20.75 20.75 20.75 0.1K
10:26 20.75 20.75 20.75 20.75 0.0K
10:27 20.75 20.75 20.75 20.75 0.0K
10:28 20.75 20.75 20.75 20.75 0.0K
10:29 20.75 20.75 20.75 20.75 0.0K
10:30 20.75 20.75 20.75 20.75 0.0K
10:31 20.72 20.72 20.72 20.72 0.9K
10:32 20.72 20.72 20.72 20.72 0.3K
10:33 20.77 20.77 20.77 20.77 1.0K
10:34 20.77 20.77 20.77 20.77 0.0K
10:35 20.77 20.77 20.77 20.77 0.2K
10:36 20.75 20.75 20.75 20.75 0.7K
10:37 20.75 20.75 20.75 20.75 0.1K
10:38 20.75 20.75 20.75 20.75 0.0K
10:39 20.75 20.75 20.75 20.75 0.0K
10:40 20.75 20.75 20.75 20.75 0.0K
10:41 20.75 20.75 20.75 20.75 0.0K
10:42 20.81 20.86 20.81 20.86 0.7K
10:43 20.86 20.86 20.86 20.86 0.0K
10:44 20.86 20.86 20.82 20.82 0.6K
10:45 20.82 20.82 20.82 20.82 0.0K
10:46 20.82 20.82 20.82 20.82 0.0K
10:47 20.82 20.82 20.82 20.82 0.0K
10:48 20.82 20.82 20.77 20.77 1.1K
10:49 20.77 20.77 20.77 20.77 0.0K
10:50 20.77 20.77 20.77 20.77 0.0K
10:51 20.77 20.77 20.77 20.77 0.1K
10:52 20.77 20.77 20.77 20.77 0.0K
10:53 20.77 20.77 20.77 20.77 0.1K
10:54 20.77 20.77 20.77 20.77 0.0K
10:55 20.77 20.77 20.77 20.77 0.1K
10:56 20.77 20.77 20.77 20.77 0.0K
10:57 20.77 20.77 20.77 20.77 0.1K
10:58 20.77 20.77 20.77 20.77 0.0K
10:59 20.77 20.77 20.77 20.77 0.0K
11:00 20.78 20.78 20.78 20.78 0.7K
11:01 20.78 20.78 20.78 20.78 0.2K
11:02 20.81 20.83 20.81 20.83 1.1K
11:03 20.83 20.83 20.83 20.83 0.0K
11:04 20.83 20.83 20.83 20.83 0.0K
11:05 20.83 20.83 20.83 20.83 0.0K
11:06 20.83 20.83 20.83 20.83 0.7K
11:07 20.83 20.83 20.77 20.77 0.8K
11:08 20.77 20.77 20.77 20.77 0.0K
11:09 20.77 20.77 20.77 20.77 0.0K
11:10 20.83 20.83 20.83 20.83 0.5K
11:11 20.83 20.83 20.83 20.83 0.5K
11:12 20.83 20.83 20.83 20.83 0.1K
11:13 20.83 20.83 20.83 20.83 0.0K
11:14 20.83 20.83 20.83 20.83 0.0K
11:15 20.75 20.75 20.75 20.75 0.2K
11:16 20.82 20.82 20.82 20.82 0.7K
11:17 20.82 20.82 20.82 20.82 0.2K
11:18 20.82 20.82 20.82 20.82 0.0K
11:19 20.82 20.82 20.82 20.82 0.0K
11:20 20.82 20.82 20.82 20.82 0.1K
11:21 20.82 20.82 20.82 20.82 0.0K
11:22 20.82 20.82 20.82 20.82 0.0K
11:23 20.82 20.82 20.82 20.82 0.0K
11:24 20.82 20.82 20.82 20.82 0.0K
11:25 20.82 20.82 20.82 20.82 0.1K
11:26 20.82 20.82 20.82 20.82 0.1K
11:27 20.82 20.82 20.82 20.82 0.1K
11:28 20.82 20.82 20.82 20.82 0.5K
11:29 20.77 20.77 20.74 20.74 0.4K
11:30 20.74 20.74 20.74 20.74 0.0K
11:31 20.74 20.74 20.74 20.74 0.0K
11:32 20.74 20.74 20.74 20.74 0.0K
11:33 20.74 20.74 20.74 20.74 0.3K
11:34 20.74 20.74 20.74 20.74 0.0K
11:35 20.74 20.76 20.74 20.76 0.3K
11:36 20.76 20.76 20.70 20.70 0.9K
11:37 20.70 20.70 20.70 20.70 0.1K
11:38 20.70 20.70 20.70 20.70 0.0K
11:39 20.70 20.70 20.70 20.70 0.0K
11:40 20.70 20.70 20.70 20.70 0.0K
11:41 20.70 20.70 20.70 20.70 0.0K
11:42 20.70 20.70 20.70 20.70 0.1K
11:43 20.70 20.70 20.70 20.70 0.1K
11:44 20.74 20.78 20.74 20.78 2.1K
11:45 20.78 20.78 20.78 20.78 0.0K
11:46 20.78 20.78 20.78 20.78 0.1K
11:47 20.78 20.78 20.78 20.78 0.0K
11:48 20.78 20.78 20.78 20.78 0.1K
11:49 20.83 20.83 20.81 20.81 0.7K
11:50 20.81 20.81 20.81 20.81 0.0K
11:51 20.81 20.81 20.81 20.81 0.1K
11:52 20.81 20.81 20.81 20.81 0.0K
11:53 20.81 20.81 20.81 20.81 0.1K
11:54 20.81 20.81 20.81 20.81 0.1K
11:55 20.81 20.81 20.81 20.81 0.0K
11:56 20.81 20.81 20.81 20.81 0.0K
11:57 20.92 20.92 20.92 20.92 0.1K
11:58 20.86 20.86 20.86 20.86 0.5K
11:59 20.86 20.86 20.86 20.86 0.0K
12:00 20.86 20.86 20.86 20.86 0.2K
12:01 20.86 20.86 20.86 20.86 0.4K
12:02 20.86 20.86 20.86 20.86 0.1K
12:03 20.86 20.86 20.86 20.86 0.0K
12:04 20.86 20.86 20.86 20.86 0.0K
12:05 20.86 20.86 20.86 20.86 0.0K
12:06 20.86 20.86 20.86 20.86 0.0K
12:07 20.86 20.86 20.86 20.86 0.1K
12:08 20.86 20.86 20.86 20.86 0.0K
12:09 20.86 20.86 20.86 20.86 0.0K
12:10 20.88 20.88 20.88 20.88 0.2K
12:11 20.88 20.88 20.88 20.88 0.0K
12:12 20.88 20.88 20.88 20.88 0.0K
12:13 20.88 20.88 20.88 20.88 0.0K
12:14 20.88 20.88 20.88 20.88 0.0K
12:15 20.88 20.88 20.88 20.88 0.5K
12:16 20.88 20.88 20.88 20.88 0.0K
12:17 20.91 20.91 20.91 20.91 0.3K
12:18 20.91 20.91 20.91 20.91 0.1K
12:19 20.91 20.91 20.91 20.91 0.1K
12:20 20.91 20.91 20.91 20.91 0.0K
12:21 20.91 20.91 20.91 20.91 0.5K
12:22 20.91 20.91 20.91 20.91 0.0K
12:23 20.91 20.91 20.91 20.91 0.0K
12:24 20.91 20.91 20.91 20.91 0.0K
12:25 20.91 20.91 20.91 20.91 0.1K
12:26 20.90 20.90 20.90 20.90 0.2K
12:27 20.90 20.90 20.90 20.90 0.1K
12:28 20.88 20.88 20.88 20.88 0.2K
12:29 20.88 20.88 20.88 20.88 0.2K
12:30 20.88 20.88 20.88 20.88 0.0K
12:31 20.88 20.93 20.88 20.93 0.8K
12:32 20.93 20.93 20.93 20.93 0.1K
12:33 20.93 20.93 20.93 20.93 0.0K
12:34 20.93 20.93 20.89 20.89 0.2K
12:35 20.89 20.89 20.89 20.89 0.5K
12:36 20.89 20.89 20.89 20.89 0.0K
12:37 20.89 20.89 20.89 20.89 0.0K
12:38 20.89 20.89 20.89 20.89 0.0K
12:39 20.89 20.89 20.89 20.89 0.0K
12:40 20.89 20.89 20.89 20.89 0.2K
12:41 20.89 20.89 20.89 20.89 0.0K
12:42 20.89 20.96 20.89 20.96 0.2K
12:43 20.96 20.96 20.96 20.96 0.0K
12:44 20.96 20.96 20.96 20.96 0.0K
12:45 20.99 20.99 20.99 20.99 0.1K
12:46 20.99 20.99 20.99 20.99 0.1K
12:47 20.99 20.99 20.99 20.99 0.1K
12:48 20.99 20.99 20.99 20.99 0.0K
12:49 20.99 20.99 20.99 20.99 0.0K
12:50 20.99 20.99 20.99 20.99 0.0K
12:51 20.99 21.02 20.99 21.02 0.3K
12:52 21.02 21.02 21.02 21.02 0.1K
12:53 21.02 21.02 21.02 21.02 0.5K
12:54 21.02 21.02 21.02 21.02 0.0K
12:55 21.02 21.02 21.02 21.02 0.0K
12:56 21.02 21.02 21.02 21.02 0.1K
12:57 21.02 21.02 21.02 21.02 0.0K
12:58 21.02 21.02 21.02 21.02 0.0K
12:59 21.02 21.02 21.00 21.00 0.6K
13:00 21.00 21.01 21.00 21.01 0.7K
13:01 21.01 21.01 21.01 21.01 0.1K
13:02 21.01 21.01 21.01 21.01 0.0K
13:03 21.01 21.01 21.01 21.01 0.0K
13:04 21.01 21.01 21.01 21.01 0.3K
13:05 21.04 21.04 21.04 21.04 0.2K
13:06 21.04 21.04 21.04 21.04 0.1K
13:07 21.04 21.04 21.04 21.04 0.0K
13:08 21.03 21.03 21.03 21.03 0.6K
13:09 21.03 21.03 21.03 21.03 0.1K
13:10 21.03 21.06 21.03 21.06 2.6K
13:11 21.06 21.06 21.06 21.06 0.1K
13:12 21.06 21.06 21.06 21.06 0.1K
13:13 21.06 21.06 21.06 21.06 0.0K
13:14 21.06 21.06 21.06 21.06 0.2K
13:15 21.06 21.06 21.06 21.06 0.0K
13:16 21.06 21.06 21.06 21.06 0.2K
13:17 21.06 21.06 21.06 21.06 0.1K
13:18 21.07 21.11 21.07 21.09 0.8K
13:19 21.07 21.07 21.07 21.07 0.7K
13:20 21.07 21.07 21.07 21.07 0.5K
13:21 21.07 21.07 21.07 21.07 0.0K
13:22 21.07 21.07 21.07 21.07 0.2K
13:23 21.07 21.07 21.07 21.07 0.2K
13:24 21.07 21.07 21.07 21.07 0.0K
13:25 21.07 21.07 21.07 21.07 0.0K
13:26 21.07 21.07 21.07 21.07 0.1K
13:27 21.07 21.07 21.07 21.07 0.0K
13:28 21.07 21.07 21.07 21.07 0.0K
13:29 21.07 21.07 21.07 21.07 0.1K
13:30 21.07 21.12 21.07 21.12 0.6K
13:31 21.12 21.12 21.12 21.12 0.5K
13:32 21.16 21.16 21.16 21.16 0.3K
13:33 21.16 21.16 21.16 21.16 0.1K
13:34 21.16 21.16 21.16 21.16 0.0K
13:35 21.16 21.16 21.16 21.16 0.3K
13:36 21.16 21.16 21.16 21.16 0.0K
13:37 21.16 21.16 21.16 21.16 0.1K
13:38 21.16 21.16 21.16 21.16 0.0K
13:39 21.16 21.16 21.16 21.16 0.0K
13:40 21.16 21.16 21.16 21.16 0.0K
13:41 21.16 21.16 21.16 21.16 0.0K
13:42 21.18 21.18 21.18 21.18 0.2K
13:43 21.18 21.18 21.18 21.18 0.0K
13:44 21.18 21.18 21.14 21.14 0.4K
13:45 21.13 21.13 21.13 21.13 2.7K
13:46 21.13 21.13 21.13 21.13 0.3K
13:47 21.13 21.13 21.13 21.13 0.0K
13:48 21.13 21.13 21.13 21.13 0.1K
13:49 21.13 21.16 21.13 21.16 0.2K
13:50 21.16 21.16 21.16 21.16 0.2K
13:51 21.16 21.16 21.16 21.16 0.3K
13:52 21.16 21.16 21.16 21.16 0.3K
13:53 21.19 21.22 21.19 21.22 0.6K
13:54 21.22 21.22 21.22 21.22 0.2K
13:55 21.27 21.29 21.27 21.29 1.5K
13:56 21.29 21.32 21.29 21.32 0.2K
13:57 21.32 21.32 21.32 21.32 0.0K
13:58 21.32 21.32 21.32 21.32 0.0K
13:59 21.31 21.31 21.31 21.31 1.2K
14:00 21.31 21.31 21.31 21.31 0.0K
14:01 21.31 21.31 21.24 21.24 2.0K
14:02 21.25 21.25 21.25 21.25 0.1K
14:03 21.25 21.25 21.25 21.25 0.0K
14:04 21.25 21.25 21.25 21.25 0.0K
14:05 21.25 21.30 21.25 21.30 1.0K
14:06 21.30 21.30 21.30 21.30 0.0K
14:07 21.30 21.30 21.30 21.30 0.1K
14:08 21.30 21.30 21.30 21.30 0.7K
14:09 21.30 21.30 21.30 21.30 0.5K
14:10 21.30 21.30 21.16 21.16 0.1K
14:11 21.16 21.16 21.16 21.16 0.0K
14:12 21.16 21.16 21.16 21.16 0.0K
14:13 21.16 21.16 21.16 21.16 0.0K
14:14 21.16 21.16 21.16 21.16 0.6K
14:15 21.16 21.16 21.16 21.16 0.1K
14:16 21.16 21.16 21.16 21.16 0.1K
14:17 21.16 21.16 21.16 21.16 0.4K
14:18 21.16 21.16 21.09 21.09 1.4K
14:19 21.09 21.09 21.09 21.09 0.2K
14:20 21.09 21.09 21.09 21.09 0.1K
14:21 21.09 21.09 21.09 21.09 0.2K
14:22 21.09 21.15 21.09 21.15 1.5K
14:23 21.15 21.15 21.12 21.12 0.7K
14:24 21.12 21.12 21.12 21.12 0.1K
14:25 21.12 21.12 21.12 21.12 0.0K
14:26 21.12 21.12 21.12 21.12 0.1K
14:27 21.12 21.12 21.12 21.12 0.0K
14:28 21.12 21.12 21.12 21.12 0.1K
14:29 21.12 21.12 21.12 21.12 0.1K
14:30 21.12 21.12 21.12 21.12 0.0K
14:31 21.12 21.15 21.12 21.15 0.2K
14:32 21.15 21.15 21.15 21.15 0.6K
14:33 21.15 21.15 21.15 21.15 0.1K
14:34 21.15 21.15 21.15 21.15 0.1K
14:35 21.15 21.15 21.15 21.15 0.4K
14:36 21.15 21.15 21.15 21.15 0.2K
14:37 21.15 21.20 21.15 21.20 0.9K
14:38 21.20 21.23 21.20 21.23 0.1K
14:39 21.23 21.23 21.20 21.20 0.2K
14:40 21.20 21.20 21.20 21.20 0.0K
14:41 21.20 21.20 21.20 21.20 0.0K
14:42 21.20 21.20 21.19 21.19 0.2K
14:43 21.19 21.19 21.19 21.19 0.2K
14:44 21.19 21.19 21.19 21.19 0.1K
14:45 21.19 21.19 21.19 21.19 0.0K
14:46 21.19 21.21 21.19 21.21 0.7K
14:47 21.21 21.21 21.21 21.21 0.0K
14:48 21.21 21.21 21.21 21.21 0.0K
14:49 21.21 21.21 21.21 21.21 0.0K
14:50 21.21 21.21 21.21 21.21 0.0K
14:51 21.21 21.21 21.21 21.21 0.0K
14:52 21.21 21.21 21.21 21.21 0.3K
14:53 21.22 21.22 21.22 21.22 0.4K
14:54 21.22 21.22 21.22 21.22 0.0K
14:55 21.23 21.23 21.23 21.23 0.1K
14:56 21.23 21.23 21.23 21.23 0.0K
14:57 21.23 21.23 21.23 21.23 0.3K
14:58 21.23 21.23 21.22 21.22 0.8K
14:59 21.22 21.22 21.22 21.22 0.0K
15:00 21.22 21.22 21.22 21.22 0.0K
15:01 21.22 21.22 21.22 21.22 0.7K
15:02 21.22 21.22 21.22 21.22 0.1K
15:03 21.22 21.22 21.16 21.16 0.7K
15:04 21.16 21.16 21.16 21.16 0.0K
15:05 21.16 21.16 21.16 21.16 0.3K
15:06 21.16 21.16 21.16 21.16 0.5K
15:07 21.16 21.18 21.16 21.18 0.2K
15:08 21.18 21.18 21.18 21.18 0.1K
15:09 21.18 21.18 21.18 21.18 0.1K
15:10 21.18 21.18 21.16 21.16 0.7K
15:11 21.16 21.16 21.16 21.16 0.0K
15:12 21.16 21.16 21.16 21.16 1.0K
15:13 21.16 21.16 21.12 21.12 0.5K
15:14 21.12 21.12 21.12 21.12 0.8K
15:15 21.12 21.12 21.12 21.12 0.3K
15:16 21.12 21.12 21.12 21.12 0.1K
15:17 21.12 21.12 21.12 21.12 0.1K
15:18 21.12 21.21 21.12 21.21 0.6K
15:19 21.21 21.21 21.21 21.21 0.4K
15:20 21.21 21.21 21.21 21.21 0.2K
15:21 21.21 21.21 21.21 21.21 0.2K
15:22 21.21 21.21 21.21 21.21 0.1K
15:23 21.21 21.21 21.21 21.21 0.7K
15:24 21.21 21.21 21.21 21.21 0.9K
15:25 21.21 21.21 21.21 21.21 0.0K
15:26 21.21 21.21 21.21 21.21 0.3K
15:27 21.21 21.21 21.21 21.21 0.0K
15:28 21.21 21.21 21.21 21.21 0.3K
15:29 21.21 21.23 21.21 21.23 0.6K
15:30 21.23 21.23 21.23 21.23 0.1K
15:31 21.23 21.23 21.21 21.21 0.4K
15:32 21.21 21.21 21.21 21.21 0.2K
15:33 21.21 21.21 21.21 21.21 0.1K
15:34 21.21 21.21 21.21 21.21 0.2K
15:35 21.21 21.21 21.21 21.21 1.2K
15:36 21.21 21.26 21.21 21.25 2.4K
15:37 21.26 21.26 21.26 21.26 0.2K
15:38 21.26 21.26 21.26 21.26 0.1K
15:39 21.26 21.26 21.26 21.26 0.2K
15:40 21.26 21.26 21.26 21.26 0.2K
15:41 21.26 21.26 21.24 21.24 0.7K
15:42 21.24 21.24 21.24 21.24 0.0K
15:43 21.24 21.24 21.24 21.24 0.1K
15:44 21.24 21.24 21.24 21.24 0.5K
15:45 21.24 21.26 21.24 21.26 0.3K
15:46 21.26 21.27 21.26 21.27 0.8K
15:47 21.27 21.28 21.27 21.28 0.5K
15:48 21.28 21.28 21.24 21.24 1.6K
15:49 21.24 21.24 21.24 21.24 0.2K
15:50 21.24 21.24 21.24 21.24 0.3K
15:51 21.31 21.34 21.31 21.32 1.9K
15:52 21.32 21.32 21.30 21.30 1.5K
15:53 21.31 21.31 21.31 21.31 0.4K
15:54 21.31 21.31 21.31 21.31 1.3K
15:55 21.31 21.35 21.31 21.35 2.6K
15:56 21.35 21.35 21.34 21.34 1.0K
15:57 21.34 21.34 21.34 21.34 1.1K
15:58 21.32 21.34 21.32 21.34 1.5K
15:59 21.35 21.35 21.32 21.33 5.2K
16:00 21.28 21.28 21.25 21.25 39.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available