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 23.09 23.21 23.05 23.05 1.4K
09:32 23.05 23.05 23.05 23.05 0.0K
09:33 23.05 23.05 23.05 23.05 0.0K
09:34 23.05 23.05 23.05 23.05 0.1K
09:35 23.11 23.11 23.11 23.11 0.2K
09:36 23.11 23.11 23.11 23.11 0.3K
09:37 23.11 23.11 23.11 23.11 0.0K
09:38 23.11 23.11 23.11 23.11 0.0K
09:39 23.11 23.11 23.11 23.11 0.0K
09:40 23.11 23.11 23.11 23.11 0.0K
09:41 23.11 23.11 23.11 23.11 0.0K
09:42 23.11 23.11 23.11 23.11 0.0K
09:43 23.11 23.11 23.11 23.11 0.2K
09:44 23.11 23.11 23.11 23.11 0.0K
09:45 23.11 23.11 23.11 23.11 0.0K
09:46 23.11 23.11 23.11 23.11 0.0K
09:47 23.11 23.11 23.11 23.11 0.0K
09:48 23.11 23.11 23.11 23.11 0.0K
09:49 23.11 23.11 23.11 23.11 0.0K
09:50 23.11 23.11 23.11 23.11 0.1K
09:51 23.24 23.24 23.24 23.24 0.4K
09:52 23.24 23.24 23.24 23.24 0.4K
09:53 23.25 23.25 23.09 23.09 3.4K
09:54 23.09 23.09 23.09 23.09 0.1K
09:55 23.09 23.09 23.09 23.09 0.0K
09:56 23.09 23.09 23.09 23.09 0.0K
09:57 23.09 23.09 23.09 23.09 0.1K
09:58 23.09 23.09 23.09 23.09 0.0K
09:59 23.09 23.09 23.09 23.09 0.0K
10:00 23.09 23.15 23.09 23.15 0.1K
10:01 23.09 23.09 23.06 23.06 0.7K
10:02 23.06 23.06 23.06 23.06 0.0K
10:03 23.06 23.06 23.06 23.06 0.2K
10:04 23.06 23.06 23.06 23.06 0.0K
10:05 23.06 23.06 23.06 23.06 0.0K
10:06 23.06 23.06 23.06 23.06 0.3K
10:07 23.06 23.06 23.06 23.06 0.0K
10:08 23.06 23.06 23.06 23.06 0.0K
10:09 23.06 23.06 23.06 23.06 0.0K
10:10 23.06 23.06 23.06 23.06 0.0K
10:11 23.06 23.06 23.06 23.06 0.0K
10:12 23.06 23.06 23.06 23.06 0.0K
10:13 23.06 23.06 23.06 23.06 0.0K
10:14 23.06 23.06 23.06 23.06 0.0K
10:15 23.06 23.06 23.06 23.06 0.0K
10:16 23.06 23.06 23.06 23.06 0.4K
10:17 23.06 23.06 23.06 23.06 0.2K
10:18 23.06 23.06 23.06 23.06 0.0K
10:19 23.06 23.06 23.06 23.06 0.0K
10:20 23.06 23.09 23.06 23.09 0.7K
10:21 23.09 23.09 23.09 23.09 0.0K
10:22 23.09 23.09 23.09 23.09 0.0K
10:23 23.09 23.09 23.09 23.09 0.0K
10:24 23.09 23.09 23.09 23.09 0.0K
10:25 23.09 23.09 23.09 23.09 0.0K
10:26 23.09 23.09 23.09 23.09 0.3K
10:27 23.09 23.09 23.09 23.09 0.8K
10:28 23.09 23.09 23.09 23.09 0.3K
10:29 23.09 23.09 23.09 23.09 0.0K
10:30 23.09 23.09 23.09 23.09 0.0K
10:31 23.09 23.09 23.09 23.09 0.0K
10:32 23.09 23.09 23.00 23.00 0.1K
10:33 23.00 23.00 23.00 23.00 0.3K
10:34 23.00 23.08 23.00 23.08 0.4K
10:35 23.08 23.08 23.08 23.08 0.0K
10:36 23.08 23.08 23.08 23.08 0.0K
10:37 23.08 23.08 23.08 23.08 0.0K
10:38 23.08 23.08 23.08 23.08 0.0K
10:39 23.08 23.08 23.08 23.08 0.8K
10:40 23.11 23.19 23.11 23.19 1.7K
10:41 23.19 23.19 23.19 23.19 0.0K
10:42 23.19 23.19 23.19 23.19 0.0K
10:43 23.19 23.19 23.19 23.19 0.0K
10:44 23.19 23.19 23.19 23.19 0.0K
10:45 23.19 23.19 23.19 23.19 0.0K
10:46 23.19 23.19 23.19 23.19 0.0K
10:47 23.19 23.19 23.19 23.19 0.0K
10:48 23.19 23.19 23.19 23.19 0.0K
10:49 23.19 23.19 23.19 23.19 0.0K
10:50 23.19 23.19 23.07 23.07 2.0K
10:51 23.08 23.08 23.08 23.08 0.1K
10:52 23.16 23.16 23.16 23.16 1.2K
10:53 23.16 23.16 23.16 23.16 0.1K
10:54 23.16 23.16 23.16 23.16 0.0K
10:55 23.16 23.16 23.16 23.16 0.1K
10:56 23.16 23.16 23.16 23.16 0.3K
10:57 23.16 23.16 23.16 23.16 0.0K
10:58 23.16 23.16 23.16 23.16 0.0K
10:59 23.16 23.16 23.16 23.16 0.0K
11:00 23.16 23.16 23.16 23.16 0.0K
11:01 23.16 23.16 23.16 23.16 0.0K
11:02 23.12 23.19 23.12 23.19 1.4K
11:03 23.19 23.19 23.19 23.19 0.0K
11:04 23.19 23.19 23.19 23.19 0.0K
11:05 23.19 23.19 23.19 23.19 0.0K
11:06 23.19 23.19 23.19 23.19 0.0K
11:07 23.19 23.19 23.19 23.19 0.0K
11:08 23.19 23.19 23.19 23.19 0.0K
11:09 23.19 23.19 23.19 23.19 0.2K
11:10 23.23 23.23 23.23 23.23 0.1K
11:11 23.23 23.23 23.23 23.23 0.0K
11:12 23.23 23.23 23.23 23.23 1.8K
11:13 23.18 23.28 23.18 23.28 0.6K
11:14 23.28 23.28 23.24 23.24 0.2K
11:15 23.24 23.24 23.24 23.24 0.0K
11:16 23.24 23.24 23.24 23.24 0.2K
11:17 23.24 23.24 23.24 23.24 0.0K
11:18 23.24 23.24 23.24 23.24 0.1K
11:19 23.27 23.27 23.27 23.27 0.1K
11:20 23.27 23.27 23.27 23.27 0.0K
11:21 23.27 23.27 23.22 23.22 0.8K
11:22 23.22 23.22 23.22 23.22 0.0K
11:23 23.22 23.22 23.22 23.22 0.0K
11:24 23.24 23.24 23.24 23.24 0.5K
11:25 23.24 23.24 23.24 23.24 0.1K
11:26 23.24 23.24 23.24 23.24 0.0K
11:27 23.24 23.24 23.24 23.24 0.0K
11:28 23.24 23.24 23.24 23.24 0.1K
11:29 23.24 23.24 23.24 23.24 0.0K
11:30 23.24 23.24 23.24 23.24 0.0K
11:31 23.21 23.21 23.21 23.21 0.8K
11:32 23.21 23.21 23.21 23.21 0.0K
11:33 23.21 23.21 23.21 23.21 0.0K
11:34 23.21 23.21 23.21 23.21 0.0K
11:35 23.21 23.21 23.21 23.21 0.0K
11:36 23.18 23.18 23.18 23.18 0.4K
11:37 23.18 23.18 23.18 23.18 0.2K
11:38 23.18 23.18 23.18 23.18 0.0K
11:39 23.18 23.18 23.18 23.18 0.0K
11:40 23.18 23.18 23.18 23.18 0.0K
11:41 23.18 23.18 23.18 23.18 0.0K
11:42 23.18 23.21 23.18 23.21 1.4K
11:43 23.21 23.21 23.21 23.21 0.0K
11:44 23.21 23.21 23.21 23.21 0.0K
11:45 23.21 23.21 23.21 23.21 0.0K
11:46 23.21 23.21 23.21 23.21 0.2K
11:47 23.21 23.21 23.21 23.21 0.1K
11:48 23.21 23.27 23.21 23.27 0.1K
11:49 23.27 23.27 23.27 23.27 0.0K
11:50 23.25 23.25 23.24 23.24 0.7K
11:51 23.24 23.26 23.24 23.26 0.5K
11:52 23.23 23.24 23.23 23.24 0.5K
11:53 23.24 23.24 23.24 23.24 0.5K
11:54 23.27 23.27 23.27 23.27 0.6K
11:55 23.27 23.27 23.27 23.27 0.0K
11:56 23.27 23.27 23.27 23.27 0.0K
11:57 23.27 23.27 23.27 23.27 0.0K
11:58 23.27 23.27 23.27 23.27 0.0K
11:59 23.27 23.27 23.25 23.25 0.2K
12:00 23.25 23.25 23.25 23.25 0.1K
12:01 23.24 23.24 23.24 23.24 1.7K
12:02 23.25 23.25 23.25 23.25 0.3K
12:03 23.25 23.25 23.25 23.25 0.0K
12:04 23.25 23.25 23.25 23.25 0.0K
12:05 23.25 23.25 23.25 23.25 0.0K
12:06 23.25 23.25 23.25 23.25 0.1K
12:07 23.25 23.25 23.25 23.25 0.0K
12:08 23.25 23.27 23.25 23.27 1.5K
12:09 23.27 23.29 23.27 23.29 1.0K
12:10 23.29 23.29 23.28 23.28 0.8K
12:11 23.28 23.28 23.28 23.28 0.1K
12:12 23.28 23.28 23.28 23.28 0.0K
12:13 23.28 23.29 23.28 23.29 0.3K
12:14 23.29 23.29 23.29 23.29 0.0K
12:15 23.26 23.26 23.26 23.26 0.6K
12:16 23.26 23.26 23.26 23.26 0.0K
12:17 23.26 23.26 23.26 23.26 0.0K
12:18 23.26 23.26 23.26 23.26 0.0K
12:19 23.26 23.26 23.26 23.26 0.0K
12:20 23.26 23.26 23.26 23.26 0.0K
12:21 23.26 23.26 23.24 23.24 0.5K
12:22 23.24 23.24 23.24 23.24 0.0K
12:23 23.24 23.24 23.24 23.24 0.0K
12:24 23.24 23.24 23.24 23.24 0.1K
12:25 23.24 23.24 23.24 23.24 0.0K
12:26 23.24 23.24 23.24 23.24 0.2K
12:27 23.20 23.20 23.19 23.19 1.7K
12:28 23.19 23.19 23.19 23.19 0.0K
12:29 23.19 23.19 23.18 23.18 0.1K
12:30 23.18 23.18 23.18 23.18 0.2K
12:31 23.18 23.18 23.18 23.18 0.0K
12:32 23.18 23.22 23.18 23.22 0.7K
12:33 23.22 23.22 23.22 23.22 0.0K
12:34 23.22 23.22 23.22 23.22 0.0K
12:35 23.22 23.22 23.22 23.22 0.2K
12:36 23.22 23.22 23.22 23.22 0.0K
12:37 23.20 23.20 23.20 23.20 0.4K
12:38 23.20 23.20 23.20 23.20 0.2K
12:39 23.20 23.20 23.20 23.20 0.1K
12:40 23.20 23.24 23.20 23.24 0.6K
12:41 23.24 23.24 23.24 23.24 0.8K
12:42 23.24 23.24 23.24 23.24 0.2K
12:43 23.24 23.24 23.24 23.24 0.0K
12:44 23.24 23.24 23.24 23.24 0.0K
12:45 23.24 23.24 23.24 23.24 0.0K
12:46 23.24 23.24 23.24 23.24 0.0K
12:47 23.24 23.24 23.24 23.24 0.0K
12:48 23.24 23.24 23.24 23.24 0.1K
12:49 23.24 23.24 23.24 23.24 0.0K
12:50 23.24 23.24 23.24 23.24 0.0K
12:51 23.24 23.24 23.24 23.24 0.0K
12:52 23.24 23.24 23.24 23.24 0.1K
12:53 23.24 23.24 23.24 23.24 0.0K
12:54 23.24 23.24 23.24 23.24 0.0K
12:55 23.18 23.18 23.17 23.17 1.8K
12:56 23.17 23.17 23.17 23.17 0.0K
12:57 23.17 23.17 23.17 23.17 0.0K
12:58 23.17 23.17 23.17 23.17 0.0K
12:59 23.17 23.17 23.17 23.17 0.0K
13:00 23.17 23.17 23.17 23.17 0.4K
13:01 23.17 23.17 23.17 23.17 0.0K
13:02 23.17 23.17 23.17 23.17 0.0K
13:03 23.19 23.19 23.19 23.19 0.2K
13:04 23.19 23.19 23.19 23.19 0.0K
13:05 23.19 23.19 23.19 23.19 0.2K
13:06 23.19 23.22 23.19 23.22 0.2K
13:07 23.22 23.22 23.22 23.22 0.5K
13:08 23.22 23.22 23.22 23.22 0.0K
13:09 23.22 23.22 23.22 23.22 0.0K
13:10 23.16 23.16 23.16 23.16 0.4K
13:11 23.16 23.16 23.16 23.16 0.0K
13:12 23.16 23.16 23.16 23.16 0.2K
13:13 23.16 23.16 23.16 23.16 0.2K
13:14 23.16 23.16 23.16 23.16 0.0K
13:15 23.16 23.16 23.16 23.16 0.2K
13:16 23.16 23.16 23.16 23.16 0.6K
13:17 23.16 23.16 23.16 23.16 0.0K
13:18 23.16 23.16 23.16 23.16 0.3K
13:19 23.16 23.16 23.16 23.16 0.0K
13:20 23.16 23.16 23.12 23.12 1.2K
13:21 23.17 23.17 23.17 23.17 1.1K
13:22 23.17 23.17 23.17 23.17 0.0K
13:23 23.17 23.17 23.17 23.17 0.0K
13:24 23.17 23.17 23.17 23.17 0.1K
13:25 23.17 23.17 23.17 23.17 0.0K
13:26 23.17 23.17 23.17 23.17 0.5K
13:27 23.17 23.17 23.17 23.17 0.0K
13:28 23.17 23.17 23.17 23.17 0.0K
13:29 23.17 23.17 23.17 23.17 0.0K
13:30 23.14 23.14 23.13 23.13 0.9K
13:31 23.13 23.13 23.13 23.13 0.8K
13:32 23.13 23.13 23.13 23.13 0.3K
13:33 23.13 23.13 23.13 23.13 0.2K
13:34 23.13 23.13 23.13 23.13 0.3K
13:35 23.13 23.13 23.13 23.13 0.1K
13:36 23.13 23.13 23.13 23.13 0.0K
13:37 23.13 23.13 23.10 23.10 1.0K
13:38 23.12 23.12 23.12 23.12 0.8K
13:39 23.12 23.12 23.12 23.12 0.1K
13:40 23.12 23.12 23.12 23.12 0.1K
13:41 23.12 23.12 23.12 23.12 0.0K
13:42 23.12 23.12 23.12 23.12 0.0K
13:43 23.12 23.12 23.12 23.12 0.0K
13:44 23.12 23.12 23.12 23.12 0.2K
13:45 23.12 23.14 23.12 23.14 0.1K
13:46 23.14 23.14 23.14 23.14 0.1K
13:47 23.14 23.18 23.14 23.18 0.9K
13:48 23.18 23.18 23.18 23.18 0.0K
13:49 23.18 23.18 23.18 23.18 0.1K
13:50 23.18 23.18 23.18 23.18 0.1K
13:51 23.18 23.18 23.18 23.18 0.0K
13:52 23.18 23.18 23.18 23.18 0.0K
13:53 23.18 23.18 23.18 23.18 0.1K
13:54 23.18 23.18 23.18 23.18 0.0K
13:55 23.18 23.19 23.18 23.19 0.5K
13:56 23.16 23.16 23.16 23.16 1.1K
13:57 23.16 23.16 23.16 23.16 0.0K
13:58 23.16 23.16 23.16 23.16 0.0K
13:59 23.16 23.18 23.16 23.18 0.4K
14:00 23.18 23.18 23.15 23.15 0.9K
14:01 23.15 23.15 23.15 23.15 0.1K
14:02 23.15 23.15 23.15 23.15 0.0K
14:03 23.15 23.15 23.15 23.15 0.0K
14:04 23.15 23.15 23.15 23.15 0.1K
14:05 23.15 23.15 23.15 23.15 0.1K
14:06 23.15 23.15 23.15 23.15 0.1K
14:07 23.15 23.15 23.15 23.15 0.0K
14:08 23.15 23.15 23.15 23.15 0.1K
14:09 23.15 23.15 23.15 23.15 0.0K
14:10 23.13 23.13 23.13 23.13 0.9K
14:11 23.13 23.13 23.13 23.13 0.0K
14:12 23.15 23.15 23.15 23.15 0.5K
14:13 23.15 23.15 23.15 23.15 1.0K
14:14 23.15 23.15 23.15 23.15 0.0K
14:15 23.15 23.15 23.15 23.15 0.0K
14:16 23.15 23.15 23.15 23.15 0.2K
14:17 23.15 23.15 23.14 23.14 0.6K
14:18 23.13 23.13 23.13 23.13 1.0K
14:19 23.13 23.13 23.13 23.13 0.7K
14:20 23.13 23.17 23.13 23.17 0.3K
14:21 23.17 23.17 23.17 23.17 0.0K
14:22 23.17 23.17 23.14 23.14 0.9K
14:23 23.14 23.14 23.14 23.14 0.0K
14:24 23.14 23.14 23.14 23.14 0.0K
14:25 23.14 23.14 23.14 23.14 0.3K
14:26 23.14 23.14 23.14 23.14 0.1K
14:27 23.14 23.14 23.14 23.14 0.0K
14:28 23.14 23.14 23.14 23.14 0.1K
14:29 23.14 23.14 23.14 23.14 0.0K
14:30 23.14 23.14 23.14 23.14 0.0K
14:31 23.14 23.14 23.14 23.14 0.1K
14:32 23.14 23.18 23.14 23.18 1.0K
14:33 23.18 23.18 23.18 23.18 0.2K
14:34 23.18 23.18 23.18 23.18 0.0K
14:35 23.18 23.18 23.18 23.18 0.0K
14:36 23.18 23.18 23.18 23.18 0.0K
14:37 23.20 23.20 23.20 23.20 0.1K
14:38 23.20 23.20 23.20 23.20 0.0K
14:39 23.20 23.20 23.17 23.17 1.5K
14:40 23.17 23.17 23.17 23.17 0.0K
14:41 23.17 23.17 23.17 23.17 0.2K
14:42 23.17 23.17 23.17 23.17 0.0K
14:43 23.17 23.17 23.17 23.17 0.0K
14:44 23.17 23.17 23.17 23.17 0.1K
14:45 23.17 23.17 23.17 23.17 0.0K
14:46 23.17 23.17 23.17 23.17 0.1K
14:47 23.17 23.17 23.17 23.17 0.0K
14:48 23.17 23.17 23.17 23.17 0.0K
14:49 23.17 23.17 23.17 23.17 0.1K
14:50 23.17 23.17 23.17 23.17 0.2K
14:51 23.17 23.17 23.17 23.17 0.0K
14:52 23.17 23.23 23.17 23.23 1.3K
14:53 23.23 23.23 23.23 23.23 0.0K
14:54 23.23 23.23 23.23 23.23 0.0K
14:55 23.23 23.23 23.23 23.23 0.0K
14:56 23.23 23.23 23.23 23.23 0.0K
14:57 23.23 23.23 23.23 23.23 0.0K
14:58 23.27 23.27 23.27 23.27 1.3K
14:59 23.27 23.27 23.27 23.27 0.0K
15:00 23.27 23.27 23.27 23.27 0.2K
15:01 23.31 23.31 23.31 23.31 0.1K
15:02 23.31 23.31 23.31 23.31 0.1K
15:03 23.27 23.27 23.27 23.27 0.1K
15:04 23.27 23.27 23.27 23.27 0.1K
15:05 23.27 23.28 23.27 23.28 0.1K
15:06 23.28 23.28 23.24 23.24 2.2K
15:07 23.24 23.24 23.23 23.23 0.7K
15:08 23.23 23.23 23.23 23.23 0.0K
15:09 23.23 23.23 23.23 23.23 0.0K
15:10 23.23 23.23 23.23 23.23 1.0K
15:11 23.23 23.24 23.23 23.24 0.7K
15:12 23.24 23.24 23.24 23.24 0.0K
15:13 23.24 23.24 23.24 23.24 0.0K
15:14 23.24 23.24 23.24 23.24 0.0K
15:15 23.24 23.24 23.24 23.24 0.0K
15:16 23.24 23.24 23.24 23.24 0.0K
15:17 23.24 23.24 23.24 23.24 2.2K
15:18 23.24 23.24 23.24 23.24 0.1K
15:19 23.24 23.24 23.24 23.24 0.4K
15:20 23.24 23.24 23.24 23.24 0.1K
15:21 23.24 23.24 23.24 23.24 0.2K
15:22 23.24 23.24 23.24 23.24 0.0K
15:23 23.24 23.24 23.24 23.24 0.0K
15:24 23.24 23.24 23.23 23.23 1.5K
15:25 23.22 23.22 23.22 23.22 1.1K
15:26 23.22 23.22 23.22 23.22 0.6K
15:27 23.22 23.22 23.22 23.22 0.0K
15:28 23.22 23.22 23.22 23.22 0.0K
15:29 23.22 23.26 23.22 23.26 1.5K
15:30 23.26 23.26 23.26 23.26 0.0K
15:31 23.26 23.26 23.23 23.23 0.3K
15:32 23.23 23.23 23.23 23.23 0.7K
15:33 23.23 23.23 23.23 23.23 0.2K
15:34 23.23 23.27 23.23 23.27 0.9K
15:35 23.27 23.27 23.27 23.27 0.2K
15:36 23.27 23.28 23.27 23.28 0.6K
15:37 23.28 23.28 23.28 23.28 0.3K
15:38 23.28 23.28 23.28 23.28 0.1K
15:39 23.28 23.31 23.28 23.29 2.4K
15:40 23.29 23.29 23.29 23.29 0.0K
15:41 23.24 23.24 23.23 23.23 3.0K
15:42 23.28 23.28 23.28 23.28 0.2K
15:43 23.28 23.28 23.28 23.28 0.3K
15:44 23.28 23.28 23.26 23.26 0.1K
15:45 23.26 23.26 23.26 23.26 0.1K
15:46 23.26 23.26 23.25 23.25 0.2K
15:47 23.25 23.25 23.25 23.25 0.9K
15:48 23.25 23.27 23.25 23.27 0.1K
15:49 23.27 23.27 23.26 23.26 0.5K
15:50 23.26 23.26 23.23 23.23 1.4K
15:51 23.23 23.27 23.23 23.27 1.3K
15:52 23.27 23.27 23.25 23.25 1.2K
15:53 23.28 23.28 23.28 23.28 0.3K
15:54 23.28 23.30 23.28 23.30 1.7K
15:55 23.30 23.30 23.26 23.26 1.9K
15:56 23.26 23.26 23.25 23.25 1.3K
15:57 23.25 23.25 23.25 23.25 0.4K
15:58 23.25 23.25 23.25 23.25 1.2K
15:59 23.25 23.25 23.24 23.24 1.7K
16:00 23.24 23.26 23.23 23.23 42.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available