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 21.10 21.10 20.74 20.96 2.2K
09:32 20.96 20.96 20.96 20.96 0.0K
09:33 20.96 20.96 20.96 20.96 0.0K
09:34 21.33 21.33 21.33 21.33 0.1K
09:35 21.33 21.33 21.33 21.33 0.0K
09:36 21.33 21.33 21.33 21.33 0.0K
09:37 21.33 21.33 21.33 21.33 0.0K
09:38 21.33 21.33 21.33 21.33 0.0K
09:39 21.33 21.33 21.33 21.33 0.0K
09:40 21.33 21.33 21.33 21.33 0.0K
09:41 21.33 21.33 21.33 21.33 0.0K
09:42 21.34 21.34 21.34 21.34 0.7K
09:43 21.34 21.34 21.34 21.34 0.0K
09:44 21.34 21.34 21.34 21.34 0.0K
09:45 21.39 21.39 21.39 21.39 0.2K
09:46 21.41 21.41 21.41 21.41 0.3K
09:47 21.41 21.41 21.41 21.41 0.1K
09:48 21.41 21.44 21.40 21.40 1.2K
09:49 21.40 21.40 21.40 21.40 0.5K
09:50 21.40 21.40 21.40 21.40 0.1K
09:51 21.30 21.30 21.30 21.30 0.5K
09:52 21.33 21.40 21.33 21.40 0.5K
09:53 21.40 21.40 21.40 21.40 0.0K
09:54 21.40 21.40 21.40 21.40 0.0K
09:55 21.40 21.40 21.40 21.40 0.0K
09:56 21.40 21.40 21.40 21.40 0.0K
09:57 21.40 21.40 21.40 21.40 0.1K
09:58 21.40 21.40 21.40 21.40 0.0K
09:59 21.40 21.40 21.40 21.40 0.3K
10:00 21.40 21.40 21.40 21.40 0.0K
10:01 21.40 21.40 21.40 21.40 0.1K
10:02 21.40 21.40 21.40 21.40 0.0K
10:03 21.40 21.40 21.40 21.40 0.3K
10:04 21.20 21.20 21.20 21.20 0.3K
10:05 21.20 21.20 21.20 21.20 0.8K
10:06 21.13 21.13 21.12 21.12 6.5K
10:07 21.12 21.12 21.12 21.12 0.4K
10:08 21.14 21.14 21.14 21.14 0.2K
10:09 21.14 21.14 21.11 21.11 1.2K
10:10 21.15 21.15 21.13 21.13 6.4K
10:11 21.08 21.08 21.07 21.08 6.5K
10:12 21.08 21.08 21.04 21.06 28.4K
10:13 21.06 21.06 21.06 21.06 1.2K
10:14 21.06 21.08 21.06 21.08 0.6K
10:15 21.07 21.08 21.07 21.08 10.4K
10:16 21.04 21.11 21.04 21.11 1.2K
10:17 21.13 21.13 21.06 21.06 1.0K
10:18 21.06 21.06 21.06 21.06 0.0K
10:19 21.06 21.06 21.06 21.06 0.0K
10:20 21.06 21.07 21.06 21.07 0.3K
10:21 21.07 21.07 21.07 21.07 0.0K
10:22 21.14 21.14 21.13 21.13 2.1K
10:23 21.13 21.13 21.10 21.10 1.3K
10:24 21.07 21.07 21.07 21.07 1.9K
10:25 21.07 21.07 21.07 21.07 0.3K
10:26 21.07 21.07 21.07 21.07 0.1K
10:27 21.08 21.08 21.08 21.08 0.1K
10:28 21.08 21.08 21.08 21.08 0.1K
10:29 21.11 21.12 21.08 21.08 1.1K
10:30 21.08 21.08 21.07 21.08 0.7K
10:31 21.08 21.08 21.08 21.08 0.2K
10:32 21.06 21.06 21.06 21.06 1.4K
10:33 21.06 21.11 21.06 21.11 0.1K
10:34 21.11 21.11 21.11 21.11 0.0K
10:35 21.11 21.11 21.11 21.11 0.1K
10:36 21.11 21.11 21.11 21.11 0.2K
10:37 21.11 21.12 21.11 21.12 0.8K
10:38 21.12 21.12 21.12 21.12 0.1K
10:39 21.13 21.13 21.13 21.13 0.4K
10:40 21.14 21.14 21.14 21.14 0.1K
10:41 21.14 21.14 21.14 21.14 0.0K
10:42 21.14 21.14 21.14 21.14 0.5K
10:43 21.12 21.15 21.12 21.15 1.2K
10:44 21.15 21.15 21.15 21.15 0.2K
10:45 21.15 21.17 21.15 21.17 0.8K
10:46 21.17 21.17 21.17 21.17 0.4K
10:47 21.17 21.17 21.17 21.17 0.1K
10:48 21.17 21.17 21.17 21.17 0.0K
10:49 21.17 21.17 21.17 21.17 0.1K
10:50 21.17 21.17 21.15 21.16 0.3K
10:51 21.17 21.17 21.17 21.17 0.2K
10:52 21.13 21.15 21.13 21.15 2.5K
10:53 21.15 21.15 21.15 21.15 0.1K
10:54 21.15 21.15 21.15 21.15 0.0K
10:55 21.10 21.10 21.10 21.10 0.3K
10:56 21.10 21.10 21.10 21.10 0.2K
10:57 21.10 21.10 21.10 21.10 0.0K
10:58 21.10 21.10 21.10 21.10 0.1K
10:59 21.10 21.10 21.06 21.06 0.6K
11:00 21.06 21.06 21.06 21.06 0.0K
11:01 21.06 21.06 21.06 21.06 0.2K
11:02 21.10 21.10 21.10 21.10 0.2K
11:03 21.10 21.10 21.10 21.10 0.0K
11:04 21.10 21.10 21.10 21.10 0.0K
11:05 21.10 21.10 21.10 21.10 0.0K
11:06 21.10 21.10 21.10 21.10 0.6K
11:07 21.10 21.10 21.10 21.10 0.1K
11:08 21.10 21.10 21.10 21.10 0.0K
11:09 21.10 21.10 21.10 21.10 0.1K
11:10 21.10 21.10 21.10 21.10 0.0K
11:11 21.10 21.10 21.10 21.10 0.7K
11:12 21.10 21.10 20.91 20.97 1.0K
11:13 20.94 20.94 20.92 20.92 0.4K
11:14 20.89 20.89 20.89 20.89 1.6K
11:15 20.90 20.90 20.90 20.90 0.1K
11:16 20.90 20.90 20.90 20.90 0.3K
11:17 20.90 20.90 20.90 20.90 0.1K
11:18 20.90 20.90 20.90 20.90 0.3K
11:19 20.90 20.90 20.90 20.90 0.1K
11:20 20.90 20.90 20.90 20.90 0.7K
11:21 20.93 20.93 20.93 20.93 0.2K
11:22 20.93 20.94 20.89 20.94 2.1K
11:23 20.94 20.94 20.94 20.94 0.5K
11:24 20.94 20.94 20.94 20.94 0.4K
11:25 20.94 20.94 20.91 20.91 0.1K
11:26 20.91 20.91 20.91 20.91 0.7K
11:27 20.91 20.91 20.91 20.91 0.1K
11:28 20.91 20.91 20.88 20.88 0.2K
11:29 20.88 20.88 20.88 20.88 0.0K
11:30 20.88 20.88 20.88 20.88 0.1K
11:31 20.88 20.88 20.88 20.88 0.1K
11:32 20.88 20.90 20.88 20.90 0.1K
11:33 20.90 20.95 20.90 20.94 1.1K
11:34 20.94 20.94 20.94 20.94 0.0K
11:35 20.99 20.99 20.99 20.99 0.7K
11:36 20.99 20.99 20.96 20.96 0.3K
11:37 20.96 20.96 20.94 20.94 1.2K
11:38 20.94 20.94 20.94 20.94 0.0K
11:39 20.94 20.96 20.94 20.96 0.1K
11:40 20.96 20.96 20.96 20.96 0.9K
11:41 20.96 20.96 20.96 20.96 0.0K
11:42 20.94 20.94 20.94 20.94 0.1K
11:43 20.94 20.94 20.94 20.94 0.7K
11:44 20.94 20.94 20.94 20.94 0.0K
11:45 20.94 20.94 20.94 20.94 0.1K
11:46 20.94 20.94 20.94 20.94 0.0K
11:47 20.94 20.94 20.94 20.94 0.6K
11:48 20.91 20.91 20.91 20.91 0.1K
11:49 20.91 20.91 20.91 20.91 0.0K
11:50 20.91 20.91 20.91 20.91 0.0K
11:51 20.91 20.91 20.91 20.91 0.2K
11:52 20.91 20.91 20.91 20.91 0.1K
11:53 20.91 20.91 20.91 20.91 0.5K
11:54 20.91 20.91 20.91 20.91 0.1K
11:55 20.94 20.94 20.94 20.94 0.5K
11:56 20.94 20.94 20.89 20.89 0.3K
11:57 20.89 20.89 20.89 20.89 0.1K
11:58 20.89 20.89 20.89 20.89 0.4K
11:59 20.89 20.89 20.88 20.88 0.5K
12:00 20.88 20.88 20.87 20.87 0.1K
12:01 20.87 20.87 20.87 20.87 0.1K
12:02 20.87 20.87 20.86 20.86 1.1K
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 20.84 20.84 0.3K
12:06 20.84 20.84 20.83 20.83 0.9K
12:07 20.83 20.83 20.83 20.83 0.0K
12:08 20.83 20.83 20.83 20.83 0.0K
12:09 20.83 20.83 20.83 20.83 0.0K
12:10 20.83 20.83 20.83 20.83 0.6K
12:11 20.83 20.83 20.83 20.83 0.1K
12:12 20.83 20.84 20.83 20.84 0.1K
12:13 20.84 20.84 20.84 20.84 0.1K
12:14 20.84 20.84 20.84 20.84 0.1K
12:15 20.84 20.84 20.84 20.84 0.0K
12:16 20.84 20.84 20.84 20.84 0.4K
12:17 20.86 20.86 20.86 20.86 0.1K
12:18 20.86 20.86 20.86 20.86 0.1K
12:19 20.86 20.86 20.86 20.86 0.1K
12:20 20.86 20.86 20.86 20.86 0.0K
12:21 20.86 20.89 20.86 20.89 0.3K
12:22 20.89 20.89 20.89 20.89 0.0K
12:23 20.85 20.85 20.85 20.85 0.7K
12:24 20.85 20.85 20.85 20.85 0.0K
12:25 20.85 20.85 20.85 20.85 0.0K
12:26 20.85 20.85 20.85 20.85 0.0K
12:27 20.81 20.81 20.78 20.78 0.7K
12:28 20.78 20.78 20.78 20.78 0.3K
12:29 20.78 20.78 20.78 20.78 0.1K
12:30 20.78 20.78 20.78 20.78 0.0K
12:31 20.78 20.78 20.76 20.76 0.4K
12:32 20.76 20.76 20.76 20.76 0.0K
12:33 20.76 20.76 20.76 20.76 0.1K
12:34 20.76 20.76 20.76 20.76 0.0K
12:35 20.76 20.76 20.76 20.76 0.0K
12:36 20.76 20.76 20.76 20.76 0.0K
12:37 20.77 20.79 20.77 20.79 2.8K
12:38 20.79 20.79 20.74 20.74 1.9K
12:39 20.74 20.74 20.74 20.74 0.0K
12:40 20.74 20.76 20.74 20.76 0.9K
12:41 20.76 20.78 20.76 20.78 0.5K
12:42 20.78 20.78 20.78 20.78 0.0K
12:43 20.78 20.78 20.78 20.78 0.0K
12:44 20.78 20.78 20.78 20.78 0.1K
12:45 20.78 20.78 20.78 20.78 0.2K
12:46 20.78 20.78 20.78 20.78 0.2K
12:47 20.78 20.78 20.78 20.78 0.0K
12:48 20.78 20.78 20.78 20.78 0.1K
12:49 20.78 20.78 20.78 20.78 0.0K
12:50 20.78 20.78 20.78 20.78 0.3K
12:51 20.78 20.86 20.78 20.86 0.4K
12:52 20.86 20.88 20.86 20.88 1.3K
12:53 20.88 20.88 20.88 20.88 0.0K
12:54 20.88 20.88 20.86 20.86 0.9K
12:55 20.86 20.86 20.86 20.86 0.1K
12:56 20.86 20.86 20.86 20.86 0.1K
12:57 20.81 20.81 20.81 20.81 0.1K
12:58 20.81 20.81 20.79 20.79 0.7K
12:59 20.79 20.79 20.79 20.79 0.1K
13:00 20.79 20.79 20.79 20.79 0.0K
13:01 20.79 20.79 20.79 20.79 0.0K
13:02 20.79 20.79 20.79 20.79 0.0K
13:03 20.79 20.79 20.79 20.79 0.3K
13:04 20.79 20.79 20.79 20.79 0.0K
13:05 20.79 20.84 20.79 20.84 0.2K
13:06 20.84 20.84 20.84 20.84 0.0K
13:07 20.84 20.84 20.84 20.84 0.1K
13:08 20.84 20.84 20.84 20.84 0.3K
13:09 20.84 20.84 20.80 20.81 0.5K
13:10 20.81 20.81 20.81 20.81 0.0K
13:11 20.81 20.81 20.79 20.79 0.3K
13:12 20.79 20.79 20.79 20.79 0.1K
13:13 20.79 20.79 20.79 20.79 0.3K
13:14 20.79 20.79 20.79 20.79 0.1K
13:15 20.79 20.79 20.79 20.79 0.0K
13:16 20.79 20.79 20.77 20.77 0.4K
13:17 20.77 20.80 20.77 20.80 2.0K
13:18 20.79 20.79 20.79 20.79 0.2K
13:19 20.79 20.79 20.79 20.79 0.1K
13:20 20.79 20.79 20.79 20.79 0.1K
13:21 20.79 20.79 20.79 20.79 0.0K
13:22 20.80 20.80 20.80 20.80 2.5K
13:23 20.80 20.80 20.80 20.80 0.1K
13:24 20.80 20.80 20.80 20.80 0.1K
13:25 20.80 20.80 20.77 20.77 0.6K
13:26 20.77 20.77 20.73 20.73 1.8K
13:27 20.75 20.75 20.75 20.75 1.8K
13:28 20.75 20.75 20.75 20.75 0.2K
13:29 20.75 20.75 20.75 20.75 0.5K
13:30 20.72 20.72 20.71 20.71 0.8K
13:31 20.71 20.71 20.70 20.70 0.4K
13:32 20.70 20.70 20.70 20.70 0.1K
13:33 20.70 20.70 20.70 20.70 0.0K
13:34 20.70 20.71 20.70 20.71 0.6K
13:35 20.71 20.71 20.71 20.71 0.1K
13:36 20.71 20.71 20.71 20.71 0.0K
13:37 20.71 20.71 20.71 20.71 1.1K
13:38 20.71 20.71 20.71 20.71 0.0K
13:39 20.75 20.75 20.75 20.75 1.1K
13:40 20.75 20.75 20.75 20.75 0.1K
13:41 20.75 20.75 20.75 20.75 0.1K
13:42 20.75 20.75 20.75 20.75 0.1K
13:43 20.75 20.75 20.75 20.75 0.6K
13:44 20.75 20.75 20.75 20.75 0.4K
13:45 20.75 20.75 20.73 20.73 0.5K
13:46 20.73 20.73 20.73 20.73 0.0K
13:47 20.69 20.69 20.69 20.69 0.2K
13:48 20.69 20.74 20.69 20.74 0.2K
13:49 20.74 20.75 20.74 20.75 0.5K
13:50 20.75 20.75 20.75 20.75 0.1K
13:51 20.75 20.75 20.75 20.75 0.2K
13:52 20.75 20.75 20.75 20.75 0.1K
13:53 20.75 20.75 20.75 20.75 0.0K
13:54 20.75 20.75 20.75 20.75 0.3K
13:55 20.75 20.75 20.75 20.75 0.1K
13:56 20.77 20.77 20.77 20.77 0.1K
13:57 20.77 20.77 20.77 20.77 0.2K
13:58 20.77 20.77 20.77 20.77 0.1K
13:59 20.77 20.77 20.77 20.77 0.3K
14:00 20.77 20.79 20.77 20.79 0.2K
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 0.1K
14:04 20.79 20.79 20.79 20.79 0.1K
14:05 20.79 20.79 20.79 20.79 0.0K
14:06 20.79 20.79 20.79 20.79 0.2K
14:07 20.79 20.79 20.79 20.79 0.0K
14:08 20.79 20.80 20.79 20.80 0.1K
14:09 20.80 20.80 20.80 20.80 0.3K
14:10 20.80 20.80 20.80 20.80 0.0K
14:11 20.80 20.84 20.80 20.84 5.8K
14:12 20.84 20.84 20.84 20.84 0.2K
14:13 20.84 20.86 20.83 20.83 0.9K
14:14 20.83 20.83 20.83 20.83 0.7K
14:15 20.83 20.83 20.83 20.83 0.0K
14:16 20.83 20.83 20.83 20.83 0.2K
14:17 20.83 20.83 20.83 20.83 0.4K
14:18 20.83 20.84 20.83 20.84 0.3K
14:19 20.84 20.84 20.84 20.84 0.0K
14:20 20.84 20.84 20.84 20.84 0.2K
14:21 20.84 20.84 20.84 20.84 0.2K
14:22 20.84 20.90 20.84 20.90 1.0K
14:23 20.90 20.90 20.90 20.90 0.1K
14:24 20.90 20.90 20.90 20.90 0.2K
14:25 20.91 20.91 20.91 20.91 0.3K
14:26 20.89 20.89 20.89 20.89 0.3K
14:27 20.89 20.93 20.89 20.93 0.3K
14:28 20.93 20.93 20.93 20.93 0.2K
14:29 20.93 20.95 20.90 20.90 4.5K
14:30 20.90 20.90 20.90 20.90 0.1K
14:31 20.90 20.90 20.86 20.86 4.8K
14:32 20.86 20.86 20.86 20.86 0.1K
14:33 20.86 20.86 20.86 20.86 0.0K
14:34 20.86 20.86 20.85 20.85 0.2K
14:35 20.85 20.85 20.85 20.85 0.0K
14:36 20.85 20.85 20.84 20.84 0.4K
14:37 20.84 20.84 20.84 20.84 0.1K
14:38 20.84 20.84 20.84 20.84 0.0K
14:39 20.84 20.84 20.84 20.84 0.2K
14:40 20.84 20.84 20.84 20.84 0.2K
14:41 20.84 20.84 20.83 20.83 0.1K
14:42 20.83 20.83 20.83 20.83 0.2K
14:43 20.83 20.83 20.83 20.83 0.3K
14:44 20.83 20.83 20.83 20.83 0.2K
14:45 20.83 20.83 20.83 20.83 0.0K
14:46 20.83 20.83 20.83 20.83 0.2K
14:47 20.83 20.83 20.83 20.83 0.1K
14:48 20.83 20.86 20.83 20.86 0.9K
14:49 20.86 20.86 20.86 20.86 0.2K
14:50 20.86 20.86 20.86 20.86 0.4K
14:51 20.86 20.86 20.85 20.85 0.4K
14:52 20.85 20.85 20.85 20.85 0.1K
14:53 20.85 20.85 20.85 20.85 0.0K
14:54 20.85 20.85 20.85 20.85 0.3K
14:55 20.85 20.85 20.83 20.83 0.1K
14:56 20.83 20.83 20.83 20.83 0.6K
14:57 20.83 20.83 20.83 20.83 0.2K
14:58 20.83 20.83 20.83 20.83 0.3K
14:59 20.83 20.83 20.82 20.82 0.9K
15:00 20.83 20.83 20.83 20.83 1.0K
15:01 20.83 20.83 20.83 20.83 0.1K
15:02 20.83 20.83 20.83 20.83 0.2K
15:03 20.83 20.83 20.83 20.83 0.1K
15:04 20.83 20.85 20.83 20.85 0.2K
15:05 20.85 20.85 20.85 20.85 0.1K
15:06 20.85 20.85 20.85 20.85 0.5K
15:07 20.85 20.85 20.85 20.85 0.1K
15:08 20.85 20.87 20.85 20.86 1.5K
15:09 20.86 20.86 20.86 20.86 0.0K
15:10 20.86 20.86 20.86 20.86 0.3K
15:11 20.86 20.86 20.86 20.86 0.1K
15:12 20.86 20.86 20.86 20.86 0.7K
15:13 20.86 20.86 20.86 20.86 0.5K
15:14 20.86 20.86 20.86 20.86 0.6K
15:15 20.86 20.86 20.86 20.86 0.2K
15:16 20.86 20.86 20.86 20.86 0.1K
15:17 20.86 20.86 20.86 20.86 0.5K
15:18 20.86 20.86 20.86 20.86 0.6K
15:19 20.86 20.86 20.86 20.86 0.2K
15:20 20.86 20.90 20.86 20.90 1.6K
15:21 20.90 20.90 20.90 20.90 0.1K
15:22 20.88 20.88 20.88 20.88 0.2K
15:23 20.88 20.88 20.88 20.88 0.2K
15:24 20.88 20.88 20.88 20.88 0.3K
15:25 20.88 20.93 20.88 20.93 1.4K
15:26 20.93 20.93 20.92 20.92 1.0K
15:27 20.92 20.92 20.92 20.92 0.2K
15:28 20.90 20.91 20.90 20.91 0.8K
15:29 20.90 20.90 20.89 20.89 0.7K
15:30 20.89 20.89 20.89 20.89 0.5K
15:31 20.89 20.89 20.87 20.87 1.2K
15:32 20.86 20.86 20.86 20.86 0.8K
15:33 20.86 20.86 20.86 20.86 1.3K
15:34 20.81 20.82 20.81 20.82 2.4K
15:35 20.82 20.82 20.82 20.82 0.3K
15:36 20.81 20.82 20.80 20.82 3.5K
15:37 20.82 20.82 20.81 20.81 0.9K
15:38 20.81 20.83 20.81 20.83 1.6K
15:39 20.83 20.83 20.83 20.83 0.3K
15:40 20.83 20.83 20.82 20.82 0.8K
15:41 20.82 20.86 20.82 20.86 1.1K
15:42 20.86 20.88 20.86 20.88 0.6K
15:43 20.88 20.92 20.88 20.92 1.0K
15:44 20.92 20.92 20.92 20.92 0.7K
15:45 20.91 20.91 20.90 20.90 0.5K
15:46 20.90 20.93 20.90 20.91 1.9K
15:47 20.89 20.89 20.89 20.89 1.2K
15:48 20.89 20.89 20.88 20.88 0.8K
15:49 20.88 20.88 20.87 20.87 1.3K
15:50 20.87 20.90 20.87 20.87 2.1K
15:51 20.86 20.88 20.84 20.88 3.1K
15:52 20.88 20.91 20.88 20.91 4.4K
15:53 20.85 20.88 20.85 20.87 3.5K
15:54 20.87 20.87 20.86 20.86 2.5K
15:55 20.86 20.89 20.86 20.88 4.3K
15:56 20.86 20.94 20.86 20.94 8.0K
15:57 20.93 20.93 20.90 20.90 4.5K
15:58 20.90 20.92 20.90 20.92 6.0K
15:59 20.92 20.94 20.92 20.93 6.2K
16:00 20.93 21.01 20.89 21.01 59.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available