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 21.12 21.45 21.12 21.37 1.3K
09:32 21.37 21.37 21.37 21.37 0.0K
09:33 21.37 21.37 21.37 21.37 0.0K
09:34 21.37 21.37 21.37 21.37 0.0K
09:35 21.05 21.05 21.05 21.05 0.0K
09:36 21.05 21.05 21.05 21.05 0.0K
09:37 21.05 21.05 21.05 21.05 0.0K
09:38 21.05 21.05 21.05 21.05 0.0K
09:39 20.87 20.87 20.87 20.87 0.4K
09:40 20.87 20.87 20.87 20.87 0.1K
09:41 20.87 20.87 20.87 20.87 0.2K
09:42 20.87 20.87 20.73 20.73 0.2K
09:43 20.73 20.73 20.73 20.73 0.2K
09:44 20.73 20.73 20.73 20.73 0.0K
09:45 20.73 20.73 20.73 20.73 0.0K
09:46 20.73 20.73 20.73 20.73 0.0K
09:47 20.73 20.73 20.73 20.73 0.0K
09:48 20.53 20.53 20.53 20.53 0.2K
09:49 20.53 20.53 20.53 20.53 0.0K
09:50 20.53 20.53 20.53 20.53 0.0K
09:51 20.53 20.53 20.53 20.53 0.0K
09:52 20.53 20.53 20.53 20.53 0.0K
09:53 20.53 20.53 20.53 20.53 0.0K
09:54 20.53 20.53 20.53 20.53 0.0K
09:55 20.53 20.53 20.53 20.53 0.0K
09:56 20.53 20.53 20.53 20.53 0.0K
09:57 20.53 20.53 20.53 20.53 0.0K
09:58 20.53 20.53 20.53 20.53 0.0K
09:59 20.53 20.76 20.53 20.76 1.1K
10:00 20.76 20.76 20.76 20.76 0.0K
10:01 20.76 20.76 20.76 20.76 0.0K
10:02 20.76 20.94 20.76 20.94 0.5K
10:03 20.94 20.94 20.94 20.94 0.0K
10:04 20.94 20.94 20.94 20.94 0.0K
10:05 20.94 20.94 20.94 20.94 0.1K
10:06 20.94 20.94 20.94 20.94 0.0K
10:07 20.85 20.85 20.84 20.84 0.9K
10:08 20.84 20.84 20.73 20.73 0.4K
10:09 20.73 20.73 20.73 20.73 0.0K
10:10 20.72 20.72 20.70 20.70 1.2K
10:11 20.70 20.70 20.70 20.70 0.0K
10:12 20.72 20.72 20.72 20.72 0.1K
10:13 20.72 20.89 20.72 20.89 1.1K
10:14 20.92 20.92 20.92 20.92 0.1K
10:15 20.92 20.92 20.92 20.92 0.2K
10:16 20.92 20.92 20.92 20.92 0.0K
10:17 20.92 20.92 20.92 20.92 0.1K
10:18 20.92 20.92 20.92 20.92 0.1K
10:19 20.92 20.92 20.92 20.92 0.0K
10:20 20.89 20.91 20.89 20.91 0.2K
10:21 20.91 20.91 20.91 20.91 0.0K
10:22 20.91 20.91 20.91 20.91 0.0K
10:23 20.89 20.89 20.89 20.89 0.1K
10:24 20.89 20.89 20.89 20.89 0.1K
10:25 20.89 20.89 20.89 20.89 0.0K
10:26 20.89 20.89 20.89 20.89 0.0K
10:27 20.89 20.89 20.89 20.89 0.1K
10:28 20.89 20.89 20.89 20.89 0.5K
10:29 20.80 20.80 20.80 20.80 0.2K
10:30 20.80 20.80 20.80 20.80 0.0K
10:31 20.80 20.89 20.80 20.89 0.2K
10:32 20.89 20.89 20.89 20.89 0.0K
10:33 20.89 20.89 20.89 20.89 0.2K
10:34 20.89 20.89 20.89 20.89 0.0K
10:35 20.89 20.89 20.84 20.84 0.1K
10:36 20.84 20.84 20.84 20.84 0.0K
10:37 20.84 20.86 20.84 20.86 0.2K
10:38 20.86 20.86 20.86 20.86 0.0K
10:39 20.86 20.86 20.86 20.86 0.0K
10:40 20.86 20.86 20.86 20.86 0.0K
10:41 20.86 20.86 20.86 20.86 0.0K
10:42 20.86 20.86 20.86 20.86 0.0K
10:43 20.86 20.89 20.80 20.89 1.0K
10:44 20.89 20.89 20.87 20.87 0.2K
10:45 20.87 20.87 20.87 20.87 0.1K
10:46 20.87 20.87 20.87 20.87 0.1K
10:47 20.87 20.87 20.87 20.87 0.0K
10:48 20.87 20.87 20.87 20.87 0.1K
10:49 20.87 20.87 20.87 20.87 0.0K
10:50 20.87 20.87 20.87 20.87 0.0K
10:51 20.87 20.87 20.87 20.87 0.1K
10:52 20.78 20.78 20.78 20.78 0.6K
10:53 20.78 20.78 20.78 20.78 0.3K
10:54 20.78 20.78 20.78 20.78 0.1K
10:55 20.78 20.78 20.78 20.78 0.0K
10:56 20.78 20.78 20.78 20.78 0.0K
10:57 20.78 20.78 20.78 20.78 0.0K
10:58 20.85 20.85 20.85 20.85 0.6K
10:59 20.85 20.85 20.85 20.85 0.0K
11:00 20.85 20.85 20.85 20.85 0.1K
11:01 20.85 20.85 20.85 20.85 0.1K
11:02 20.85 20.85 20.85 20.85 0.0K
11:03 20.85 20.85 20.85 20.85 0.1K
11:04 20.85 20.85 20.85 20.85 0.0K
11:05 20.85 20.85 20.85 20.85 0.1K
11:06 20.85 20.85 20.85 20.85 0.1K
11:07 20.85 20.85 20.85 20.85 0.2K
11:08 20.85 20.85 20.85 20.85 0.0K
11:09 20.85 20.85 20.85 20.85 0.9K
11:10 20.83 20.83 20.83 20.83 1.3K
11:11 20.83 20.83 20.83 20.83 0.0K
11:12 20.83 20.83 20.83 20.83 0.4K
11:13 20.83 20.83 20.83 20.83 0.1K
11:14 20.83 20.92 20.83 20.92 0.1K
11:15 20.92 20.92 20.92 20.92 0.0K
11:16 20.92 20.92 20.92 20.92 0.1K
11:17 20.92 20.92 20.92 20.92 0.4K
11:18 20.92 20.92 20.92 20.92 0.0K
11:19 20.92 20.92 20.92 20.92 0.0K
11:20 20.95 20.95 20.95 20.95 0.4K
11:21 20.95 20.95 20.95 20.95 0.0K
11:22 20.95 20.95 20.95 20.95 0.0K
11:23 20.95 20.95 20.95 20.95 0.0K
11:24 20.95 20.95 20.95 20.95 0.1K
11:25 20.95 20.95 20.95 20.95 0.0K
11:26 20.95 20.95 20.95 20.95 0.2K
11:27 20.95 20.95 20.95 20.95 0.1K
11:28 20.95 20.95 20.95 20.95 0.0K
11:29 20.95 20.95 20.95 20.95 0.1K
11:30 20.91 20.91 20.86 20.86 6.0K
11:31 20.86 20.86 20.86 20.86 0.0K
11:32 20.86 20.86 20.86 20.86 0.1K
11:33 20.86 20.86 20.86 20.86 0.0K
11:34 20.86 20.86 20.86 20.86 0.0K
11:35 20.90 20.90 20.90 20.90 0.1K
11:36 20.90 20.90 20.90 20.90 0.2K
11:37 20.90 20.90 20.90 20.90 0.0K
11:38 20.90 20.90 20.90 20.90 0.0K
11:39 20.90 20.90 20.90 20.90 0.1K
11:40 20.90 20.92 20.90 20.92 0.3K
11:41 20.92 20.92 20.92 20.92 0.0K
11:42 20.92 20.92 20.92 20.92 0.0K
11:43 20.88 20.88 20.88 20.88 0.5K
11:44 20.88 20.88 20.88 20.88 0.0K
11:45 20.88 20.88 20.88 20.88 0.2K
11:46 20.88 20.88 20.88 20.88 0.0K
11:47 20.88 20.88 20.88 20.88 0.2K
11:48 20.88 20.88 20.88 20.88 0.2K
11:49 20.88 20.88 20.88 20.88 0.0K
11:50 20.88 20.88 20.88 20.88 0.1K
11:51 20.88 20.88 20.88 20.88 0.2K
11:52 20.81 20.81 20.81 20.81 0.1K
11:53 20.81 20.81 20.81 20.81 0.0K
11:54 20.81 20.81 20.81 20.81 0.0K
11:55 20.81 20.81 20.81 20.81 0.0K
11:56 20.81 20.82 20.81 20.82 0.3K
11:57 20.82 20.82 20.82 20.82 0.0K
11:58 20.82 20.82 20.82 20.82 0.0K
11:59 20.82 20.82 20.82 20.82 0.0K
12:00 20.82 20.82 20.82 20.82 0.1K
12:01 20.82 20.82 20.82 20.82 0.7K
12:02 20.82 20.82 20.82 20.82 0.0K
12:03 20.82 20.82 20.82 20.82 0.1K
12:04 20.82 20.82 20.82 20.82 0.2K
12:05 20.82 20.82 20.82 20.82 0.0K
12:06 20.82 20.86 20.82 20.86 0.1K
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 0.1K
12:10 20.86 20.86 20.86 20.86 0.0K
12:11 20.86 20.86 20.82 20.82 1.1K
12:12 20.82 20.82 20.82 20.82 0.0K
12:13 20.82 20.82 20.82 20.82 0.8K
12:14 20.82 20.82 20.82 20.82 0.1K
12:15 20.82 20.82 20.82 20.82 0.0K
12:16 20.82 20.82 20.82 20.82 0.4K
12:17 20.82 20.82 20.82 20.82 0.3K
12:18 20.82 20.82 20.82 20.82 0.0K
12:19 20.82 20.82 20.82 20.82 0.0K
12:20 20.82 20.82 20.82 20.82 0.1K
12:21 20.82 20.82 20.82 20.82 0.0K
12:22 20.82 20.82 20.82 20.82 0.0K
12:23 20.82 20.82 20.82 20.82 0.1K
12:24 20.82 20.82 20.82 20.82 0.0K
12:25 20.82 20.82 20.82 20.82 0.4K
12:26 20.82 20.82 20.82 20.82 0.2K
12:27 20.81 20.81 20.81 20.81 0.1K
12:28 20.81 20.81 20.81 20.81 0.0K
12:29 20.81 20.81 20.81 20.81 0.3K
12:30 20.81 20.81 20.81 20.81 0.0K
12:31 20.81 20.81 20.81 20.81 0.1K
12:32 20.81 20.81 20.81 20.81 0.0K
12:33 20.81 20.81 20.81 20.81 0.0K
12:34 20.81 20.81 20.81 20.81 0.0K
12:35 20.81 20.81 20.81 20.81 0.0K
12:36 20.81 20.81 20.81 20.81 0.0K
12:37 20.81 20.81 20.81 20.81 0.0K
12:38 20.81 20.82 20.81 20.82 1.2K
12:39 20.82 20.82 20.82 20.82 0.8K
12:40 20.82 20.82 20.82 20.82 0.1K
12:41 20.82 20.82 20.82 20.82 0.3K
12:42 20.83 20.83 20.83 20.83 0.2K
12:43 20.84 20.84 20.84 20.84 0.6K
12:44 20.87 20.89 20.86 20.87 2.5K
12:45 20.87 20.87 20.87 20.87 0.0K
12:46 20.87 20.87 20.87 20.87 0.1K
12:47 20.87 20.87 20.87 20.87 0.1K
12:48 20.87 20.87 20.87 20.87 0.0K
12:49 20.87 20.87 20.87 20.87 0.1K
12:50 20.87 20.87 20.87 20.87 0.0K
12:51 20.87 20.87 20.87 20.87 0.3K
12:52 20.87 20.87 20.87 20.87 0.1K
12:53 20.87 20.87 20.87 20.87 0.0K
12:54 20.87 20.87 20.87 20.87 0.1K
12:55 20.87 20.87 20.87 20.87 0.1K
12:56 20.87 20.87 20.87 20.87 0.0K
12:57 20.87 20.90 20.87 20.90 0.5K
12:58 20.90 20.90 20.88 20.88 1.5K
12:59 20.88 20.88 20.88 20.88 0.0K
13:00 20.88 20.88 20.88 20.88 0.5K
13:01 20.88 20.88 20.88 20.88 0.1K
13:02 20.88 20.88 20.88 20.88 0.1K
13:03 20.88 20.88 20.88 20.88 0.0K
13:04 20.88 20.88 20.88 20.88 0.0K
13:05 20.88 20.88 20.88 20.88 0.3K
13:06 20.98 20.98 20.98 20.98 0.1K
13:07 20.97 20.97 20.97 20.97 0.2K
13:08 20.97 20.97 20.97 20.97 0.2K
13:09 20.97 20.97 20.97 20.97 0.0K
13:10 20.97 20.97 20.97 20.97 0.0K
13:11 20.98 20.98 20.98 20.98 0.1K
13:12 21.01 21.02 21.00 21.00 6.7K
13:13 21.00 21.00 21.00 21.00 0.0K
13:14 21.00 21.00 21.00 21.00 0.1K
13:15 21.00 21.00 21.00 21.00 0.0K
13:16 21.00 21.00 21.00 21.00 0.1K
13:17 21.00 21.00 21.00 21.00 0.0K
13:18 21.02 21.02 21.02 21.02 0.2K
13:19 21.02 21.02 21.02 21.02 0.2K
13:20 21.02 21.02 21.02 21.02 0.1K
13:21 21.02 21.02 21.02 21.02 0.0K
13:22 21.02 21.02 21.02 21.02 0.2K
13:23 21.01 21.01 21.01 21.01 0.1K
13:24 21.01 21.01 21.01 21.01 0.0K
13:25 21.01 21.01 21.01 21.01 0.0K
13:26 21.01 21.01 21.01 21.01 0.0K
13:27 21.05 21.05 21.05 21.05 0.3K
13:28 21.05 21.05 21.05 21.05 0.0K
13:29 21.05 21.05 21.05 21.05 0.1K
13:30 21.06 21.06 21.05 21.05 0.4K
13:31 21.05 21.05 21.05 21.05 0.2K
13:32 21.05 21.05 21.05 21.05 0.0K
13:33 21.05 21.05 21.05 21.05 0.0K
13:34 21.05 21.07 21.05 21.07 0.3K
13:35 21.07 21.07 21.07 21.07 0.3K
13:36 21.07 21.07 21.06 21.06 0.3K
13:37 21.06 21.06 21.06 21.06 0.0K
13:38 21.06 21.06 21.06 21.06 0.0K
13:39 21.06 21.06 21.06 21.06 0.3K
13:40 21.06 21.06 21.06 21.06 0.0K
13:41 21.06 21.06 21.06 21.06 0.0K
13:42 21.06 21.06 21.06 21.06 0.0K
13:43 21.06 21.06 21.06 21.06 0.1K
13:44 21.06 21.06 21.06 21.06 0.0K
13:45 21.06 21.06 21.06 21.06 0.1K
13:46 21.06 21.06 21.06 21.06 0.4K
13:47 21.06 21.06 21.06 21.06 0.0K
13:48 21.06 21.06 21.06 21.06 0.0K
13:49 21.06 21.06 21.06 21.06 0.1K
13:50 21.06 21.06 21.06 21.06 0.0K
13:51 21.06 21.06 21.06 21.06 0.5K
13:52 21.06 21.06 21.06 21.06 0.0K
13:53 21.06 21.06 21.06 21.06 0.0K
13:54 21.06 21.06 21.02 21.02 2.0K
13:55 21.02 21.02 21.02 21.02 0.0K
13:56 21.02 21.02 21.02 21.02 0.6K
13:57 21.02 21.02 21.02 21.02 0.4K
13:58 21.02 21.02 21.02 21.02 0.2K
13:59 21.02 21.02 21.02 21.02 0.0K
14:00 21.02 21.03 21.02 21.03 0.9K
14:01 21.03 21.03 21.03 21.03 0.1K
14:02 21.03 21.03 21.03 21.03 0.1K
14:03 21.04 21.04 21.04 21.04 0.2K
14:04 21.04 21.05 21.04 21.04 1.5K
14:05 21.04 21.04 21.04 21.04 0.2K
14:06 21.07 21.07 21.07 21.07 0.7K
14:07 21.07 21.07 21.07 21.07 0.0K
14:08 21.10 21.18 21.10 21.17 4.2K
14:09 21.17 21.17 21.14 21.14 0.7K
14:10 21.14 21.14 21.14 21.14 0.2K
14:11 21.14 21.14 21.14 21.14 0.0K
14:12 21.14 21.14 21.14 21.14 0.0K
14:13 21.14 21.14 21.14 21.14 0.0K
14:14 21.14 21.14 21.14 21.14 0.0K
14:15 21.14 21.14 21.14 21.14 0.1K
14:16 21.14 21.14 21.14 21.14 0.1K
14:17 21.19 21.19 21.19 21.19 0.6K
14:18 21.19 21.19 21.19 21.19 0.1K
14:19 21.19 21.19 21.19 21.19 1.1K
14:20 21.19 21.19 21.19 21.19 0.4K
14:21 21.19 21.19 21.19 21.19 0.0K
14:22 21.19 21.19 21.19 21.19 0.1K
14:23 21.19 21.19 21.19 21.19 0.0K
14:24 21.19 21.19 21.19 21.19 0.0K
14:25 21.19 21.19 21.19 21.19 0.0K
14:26 21.19 21.19 21.19 21.19 0.0K
14:27 21.19 21.19 21.19 21.19 0.0K
14:28 21.27 21.27 21.27 21.27 1.0K
14:29 21.27 21.27 21.27 21.27 0.0K
14:30 21.27 21.27 21.23 21.23 1.0K
14:31 21.23 21.23 21.23 21.23 0.3K
14:32 21.23 21.23 21.23 21.23 0.0K
14:33 21.23 21.23 21.23 21.23 0.3K
14:34 21.23 21.23 21.23 21.23 0.0K
14:35 21.23 21.23 21.23 21.23 0.0K
14:36 21.23 21.23 21.23 21.23 0.0K
14:37 21.23 21.23 21.23 21.23 1.5K
14:38 21.23 21.23 21.23 21.23 0.0K
14:39 21.23 21.23 21.23 21.23 0.1K
14:40 21.23 21.23 21.23 21.23 0.0K
14:41 21.23 21.23 21.19 21.19 0.6K
14:42 21.19 21.19 21.19 21.19 0.0K
14:43 21.19 21.19 21.19 21.19 0.0K
14:44 21.19 21.19 21.19 21.19 0.0K
14:45 21.19 21.19 21.19 21.19 1.1K
14:46 21.19 21.23 21.19 21.23 0.3K
14:47 21.23 21.23 21.23 21.23 0.4K
14:48 21.23 21.23 21.23 21.23 0.3K
14:49 21.23 21.23 21.23 21.23 0.0K
14:50 21.23 21.30 21.23 21.30 0.6K
14:51 21.30 21.30 21.30 21.30 0.0K
14:52 21.30 21.30 21.30 21.30 0.0K
14:53 21.30 21.30 21.30 21.30 0.0K
14:54 21.30 21.30 21.30 21.30 0.0K
14:55 21.29 21.29 21.29 21.29 0.3K
14:56 21.29 21.29 21.29 21.29 0.0K
14:57 21.29 21.29 21.29 21.29 0.0K
14:58 21.29 21.29 21.29 21.29 0.8K
14:59 21.29 21.29 21.29 21.29 0.0K
15:00 21.25 21.25 21.25 21.25 0.2K
15:01 21.25 21.25 21.25 21.25 0.4K
15:02 21.25 21.25 21.25 21.25 0.0K
15:03 21.25 21.27 21.25 21.27 0.2K
15:04 21.27 21.27 21.27 21.27 0.1K
15:05 21.27 21.27 21.27 21.27 0.0K
15:06 21.27 21.27 21.27 21.27 0.0K
15:07 21.27 21.27 21.27 21.27 0.0K
15:08 21.27 21.27 21.26 21.26 0.9K
15:09 21.26 21.26 21.26 21.26 0.1K
15:10 21.26 21.26 21.26 21.26 0.1K
15:11 21.26 21.26 21.26 21.26 0.0K
15:12 21.26 21.27 21.26 21.27 0.7K
15:13 21.27 21.30 21.27 21.30 0.2K
15:14 21.30 21.30 21.30 21.30 0.1K
15:15 21.30 21.30 21.30 21.30 0.1K
15:16 21.30 21.30 21.30 21.30 0.2K
15:17 21.30 21.30 21.30 21.30 0.1K
15:18 21.30 21.30 21.28 21.28 0.9K
15:19 21.28 21.28 21.28 21.28 0.0K
15:20 21.28 21.28 21.28 21.28 0.0K
15:21 21.28 21.28 21.28 21.28 0.2K
15:22 21.28 21.28 21.28 21.28 0.0K
15:23 21.29 21.29 21.28 21.28 1.2K
15:24 21.22 21.22 21.22 21.22 0.8K
15:25 21.22 21.22 21.21 21.21 0.2K
15:26 21.21 21.21 21.21 21.21 0.2K
15:27 21.21 21.21 21.21 21.21 0.0K
15:28 21.21 21.21 21.21 21.21 0.0K
15:29 21.21 21.21 21.21 21.21 0.3K
15:30 21.21 21.21 21.21 21.21 0.1K
15:31 21.21 21.21 21.21 21.21 2.8K
15:32 21.21 21.21 21.21 21.21 0.6K
15:33 21.21 21.21 21.21 21.21 0.2K
15:34 21.21 21.21 21.21 21.21 0.1K
15:35 21.21 21.21 21.21 21.21 0.2K
15:36 21.26 21.28 21.26 21.28 1.4K
15:37 21.28 21.28 21.27 21.28 0.5K
15:38 21.28 21.28 21.28 21.28 0.8K
15:39 21.28 21.28 21.28 21.28 0.0K
15:40 21.28 21.35 21.28 21.35 1.4K
15:41 21.35 21.35 21.35 21.35 1.1K
15:42 21.35 21.35 21.35 21.35 0.2K
15:43 21.37 21.37 21.36 21.36 1.3K
15:44 21.36 21.36 21.36 21.36 0.1K
15:45 21.35 21.35 21.35 21.35 0.3K
15:46 21.35 21.36 21.35 21.36 0.9K
15:47 21.36 21.36 21.36 21.36 0.2K
15:48 21.36 21.36 21.36 21.36 1.2K
15:49 21.36 21.37 21.36 21.37 0.2K
15:50 21.41 21.41 21.41 21.41 1.2K
15:51 21.41 21.41 21.41 21.41 1.3K
15:52 21.41 21.46 21.41 21.46 0.8K
15:53 21.46 21.46 21.46 21.46 0.1K
15:54 21.46 21.47 21.46 21.47 3.6K
15:55 21.47 21.48 21.47 21.48 4.8K
15:56 21.44 21.46 21.43 21.46 2.0K
15:57 21.46 21.47 21.44 21.44 6.4K
15:58 21.44 21.44 21.42 21.42 0.8K
15:59 21.41 21.43 21.41 21.41 3.3K
16:00 21.39 21.42 21.38 21.42 74.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available