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 24.02 24.02 24.02 24.02 0.7K
09:32 24.02 24.02 24.02 24.02 0.0K
09:33 24.02 24.02 24.02 24.02 0.0K
09:34 24.02 24.02 24.02 24.02 0.0K
09:35 24.02 24.02 24.02 24.02 0.0K
09:36 23.81 23.81 23.81 23.81 0.5K
09:37 23.81 23.81 23.81 23.81 0.0K
09:38 23.81 23.81 23.81 23.81 0.0K
09:39 23.81 23.81 23.81 23.81 0.0K
09:40 23.84 23.84 23.84 23.84 0.4K
09:41 23.84 23.84 23.84 23.84 0.0K
09:42 23.84 23.84 23.84 23.84 0.0K
09:43 23.84 23.84 23.84 23.84 0.0K
09:44 23.89 23.89 23.82 23.82 0.2K
09:45 23.82 23.82 23.82 23.82 0.0K
09:46 23.82 23.82 23.82 23.82 0.0K
09:47 23.82 23.82 23.82 23.82 0.0K
09:48 23.82 23.82 23.82 23.82 0.0K
09:49 23.82 23.82 23.82 23.82 0.0K
09:50 23.82 23.82 23.82 23.82 0.3K
09:51 23.82 23.82 23.82 23.82 0.0K
09:52 23.82 23.82 23.82 23.82 0.0K
09:53 23.86 23.86 23.86 23.86 0.5K
09:54 23.86 23.86 23.78 23.78 0.3K
09:55 23.78 23.78 23.78 23.78 0.0K
09:56 23.78 23.78 23.78 23.78 0.0K
09:57 23.78 23.78 23.78 23.78 0.2K
09:58 23.71 23.71 23.71 23.71 0.1K
09:59 23.71 23.71 23.71 23.71 0.0K
10:00 23.71 23.71 23.71 23.71 0.3K
10:01 23.71 23.71 23.71 23.71 0.0K
10:02 23.71 23.71 23.71 23.71 0.3K
10:03 23.71 23.71 23.71 23.71 0.1K
10:04 23.71 23.71 23.71 23.71 0.0K
10:05 23.71 23.71 23.71 23.71 0.0K
10:06 23.71 23.71 23.71 23.71 0.0K
10:07 23.71 23.71 23.71 23.71 0.3K
10:08 23.71 23.71 23.71 23.71 0.0K
10:09 23.71 23.71 23.71 23.71 0.1K
10:10 23.72 23.72 23.69 23.69 2.1K
10:11 23.69 23.69 23.69 23.69 0.0K
10:12 23.69 23.69 23.69 23.69 0.0K
10:13 23.69 23.69 23.69 23.69 0.0K
10:14 23.73 23.73 23.73 23.73 0.2K
10:15 23.73 23.73 23.73 23.73 0.0K
10:16 23.73 23.73 23.73 23.73 1.2K
10:17 23.73 23.73 23.73 23.73 0.1K
10:18 23.92 23.92 23.92 23.92 0.2K
10:19 23.92 23.92 23.92 23.92 0.0K
10:20 23.92 23.92 23.92 23.92 0.1K
10:21 23.92 23.92 23.92 23.92 0.0K
10:22 23.92 23.92 23.92 23.92 0.1K
10:23 23.78 23.86 23.78 23.86 0.7K
10:24 23.86 23.86 23.86 23.86 0.0K
10:25 23.86 23.86 23.86 23.86 0.6K
10:26 23.86 23.86 23.86 23.86 0.0K
10:27 23.78 23.78 23.78 23.78 0.2K
10:28 23.78 23.78 23.78 23.78 0.0K
10:29 23.78 23.78 23.78 23.78 0.0K
10:30 23.71 23.71 23.71 23.71 0.3K
10:31 23.71 23.71 23.71 23.71 0.3K
10:32 23.78 23.78 23.77 23.77 0.3K
10:33 23.77 23.77 23.77 23.77 0.0K
10:34 23.77 23.77 23.77 23.77 0.3K
10:35 23.77 23.77 23.77 23.77 0.0K
10:36 23.77 23.77 23.77 23.77 0.0K
10:37 23.76 23.76 23.76 23.76 0.1K
10:38 23.76 23.76 23.76 23.76 0.0K
10:39 23.76 23.76 23.76 23.76 0.0K
10:40 23.76 23.76 23.76 23.76 0.1K
10:41 23.76 23.76 23.76 23.76 0.1K
10:42 23.76 23.76 23.76 23.76 0.3K
10:43 23.76 23.76 23.76 23.76 0.0K
10:44 23.76 23.76 23.76 23.76 0.0K
10:45 23.76 23.76 23.76 23.76 0.0K
10:46 23.76 23.76 23.76 23.76 0.0K
10:47 23.76 23.76 23.76 23.76 0.1K
10:48 23.76 23.76 23.76 23.76 0.0K
10:49 23.76 23.76 23.76 23.76 0.0K
10:50 23.76 23.76 23.68 23.68 0.4K
10:51 23.68 23.68 23.68 23.68 0.0K
10:52 23.68 23.68 23.68 23.68 0.0K
10:53 23.68 23.68 23.68 23.68 0.1K
10:54 23.62 23.62 23.62 23.62 0.1K
10:55 23.62 23.64 23.62 23.64 0.8K
10:56 23.64 23.64 23.64 23.64 0.0K
10:57 23.64 23.64 23.64 23.64 0.0K
10:58 23.64 23.64 23.64 23.64 0.0K
10:59 23.64 23.64 23.64 23.64 0.6K
11:00 23.69 23.70 23.68 23.70 0.7K
11:01 23.70 23.70 23.70 23.70 0.5K
11:02 23.73 23.73 23.73 23.73 0.1K
11:03 23.68 23.68 23.68 23.68 0.5K
11:04 23.68 23.68 23.68 23.68 0.0K
11:05 23.68 23.68 23.68 23.68 0.0K
11:06 23.68 23.68 23.68 23.68 0.0K
11:07 23.69 23.69 23.69 23.69 0.2K
11:08 23.69 23.69 23.69 23.69 0.1K
11:09 23.69 23.69 23.69 23.69 0.0K
11:10 23.69 23.69 23.69 23.69 0.0K
11:11 23.69 23.69 23.69 23.69 0.2K
11:12 23.69 23.69 23.69 23.69 0.1K
11:13 23.69 23.69 23.69 23.69 0.0K
11:14 23.69 23.69 23.69 23.69 0.2K
11:15 23.69 23.69 23.69 23.69 0.4K
11:16 23.65 23.65 23.65 23.65 0.5K
11:17 23.65 23.65 23.65 23.65 0.0K
11:18 23.65 23.65 23.65 23.65 0.0K
11:19 23.65 23.65 23.65 23.65 0.0K
11:20 23.65 23.65 23.65 23.65 0.0K
11:21 23.65 23.65 23.65 23.65 0.0K
11:22 23.65 23.65 23.65 23.65 0.6K
11:23 23.65 23.65 23.65 23.65 0.0K
11:24 23.65 23.65 23.65 23.65 0.3K
11:25 23.65 23.65 23.61 23.61 0.7K
11:26 23.61 23.61 23.61 23.61 0.0K
11:27 23.61 23.61 23.61 23.61 0.0K
11:28 23.61 23.61 23.60 23.60 0.6K
11:29 23.60 23.60 23.60 23.60 0.2K
11:30 23.60 23.60 23.60 23.60 0.2K
11:31 23.60 23.60 23.60 23.60 0.0K
11:32 23.60 23.60 23.60 23.60 0.1K
11:33 23.60 23.60 23.60 23.60 0.0K
11:34 23.60 23.60 23.60 23.60 0.0K
11:35 23.59 23.59 23.59 23.59 0.1K
11:36 23.59 23.59 23.59 23.59 0.4K
11:37 23.59 23.59 23.59 23.59 0.0K
11:38 23.63 23.65 23.63 23.65 0.7K
11:39 23.65 23.65 23.65 23.65 0.0K
11:40 23.65 23.65 23.65 23.65 0.0K
11:41 23.65 23.65 23.65 23.65 0.0K
11:42 23.65 23.65 23.65 23.65 0.0K
11:43 23.65 23.65 23.65 23.65 0.2K
11:44 23.65 23.65 23.65 23.65 0.5K
11:45 23.67 23.67 23.67 23.67 0.1K
11:46 23.67 23.67 23.67 23.67 0.0K
11:47 23.67 23.67 23.67 23.67 0.6K
11:48 23.67 23.67 23.67 23.67 0.1K
11:49 23.67 23.67 23.67 23.67 0.0K
11:50 23.67 23.67 23.67 23.67 0.0K
11:51 23.67 23.67 23.67 23.67 0.1K
11:52 23.67 23.67 23.67 23.67 0.0K
11:53 23.67 23.67 23.67 23.67 0.0K
11:54 23.67 23.67 23.67 23.67 0.1K
11:55 23.67 23.67 23.67 23.67 0.0K
11:56 23.67 23.67 23.67 23.67 0.0K
11:57 23.67 23.67 23.67 23.67 0.1K
11:58 23.67 23.67 23.67 23.67 0.0K
11:59 23.67 23.67 23.67 23.67 0.0K
12:00 23.65 23.65 23.65 23.65 0.1K
12:01 23.65 23.65 23.65 23.65 0.1K
12:02 23.65 23.65 23.65 23.65 0.0K
12:03 23.65 23.65 23.65 23.65 0.8K
12:04 23.70 23.70 23.70 23.70 0.2K
12:05 23.70 23.70 23.70 23.70 0.0K
12:06 23.70 23.70 23.70 23.70 1.0K
12:07 23.70 23.70 23.69 23.69 0.7K
12:08 23.69 23.69 23.69 23.69 0.0K
12:09 23.69 23.69 23.69 23.69 0.0K
12:10 23.69 23.69 23.69 23.69 0.0K
12:11 23.69 23.69 23.69 23.69 0.1K
12:12 23.69 23.69 23.69 23.69 0.3K
12:13 23.69 23.69 23.69 23.69 0.1K
12:14 23.74 23.74 23.74 23.74 0.2K
12:15 23.74 23.74 23.73 23.73 0.1K
12:16 23.73 23.73 23.73 23.73 0.0K
12:17 23.73 23.73 23.73 23.73 0.1K
12:18 23.73 23.73 23.73 23.73 0.4K
12:19 23.73 23.73 23.73 23.73 0.4K
12:20 23.73 23.73 23.73 23.73 0.1K
12:21 23.73 23.73 23.73 23.73 0.7K
12:22 23.73 23.73 23.73 23.73 0.1K
12:23 23.71 23.71 23.71 23.71 0.1K
12:24 23.69 23.69 23.69 23.69 0.6K
12:25 23.69 23.69 23.69 23.69 0.0K
12:26 23.69 23.69 23.69 23.69 0.0K
12:27 23.69 23.69 23.69 23.69 0.0K
12:28 23.69 23.69 23.69 23.69 0.1K
12:29 23.69 23.69 23.69 23.69 0.1K
12:30 23.71 23.71 23.70 23.70 0.9K
12:31 23.70 23.70 23.70 23.70 0.1K
12:32 23.70 23.70 23.70 23.70 0.2K
12:33 23.70 23.70 23.70 23.70 0.1K
12:34 23.70 23.70 23.70 23.70 0.0K
12:35 23.70 23.70 23.70 23.70 0.0K
12:36 23.64 23.64 23.64 23.64 0.1K
12:37 23.64 23.64 23.64 23.64 0.5K
12:38 23.64 23.64 23.64 23.64 0.0K
12:39 23.60 23.60 23.60 23.60 0.2K
12:40 23.60 23.60 23.60 23.60 0.1K
12:41 23.60 23.60 23.60 23.60 0.1K
12:42 23.60 23.60 23.60 23.60 0.0K
12:43 23.61 23.61 23.61 23.61 0.1K
12:44 23.61 23.61 23.61 23.61 0.1K
12:45 23.61 23.61 23.61 23.61 0.0K
12:46 23.61 23.61 23.61 23.61 0.2K
12:47 23.62 23.62 23.62 23.62 0.8K
12:48 23.62 23.62 23.62 23.62 0.1K
12:49 23.62 23.62 23.62 23.62 0.1K
12:50 23.62 23.62 23.62 23.62 0.3K
12:51 23.62 23.62 23.62 23.62 0.0K
12:52 23.62 23.62 23.62 23.62 0.2K
12:53 23.62 23.62 23.62 23.62 0.2K
12:54 23.62 23.62 23.62 23.62 0.1K
12:55 23.62 23.62 23.62 23.62 0.1K
12:56 23.62 23.62 23.62 23.62 0.0K
12:57 23.62 23.62 23.62 23.62 0.2K
12:58 23.58 23.58 23.58 23.58 0.4K
12:59 23.58 23.58 23.58 23.58 0.1K
13:00 23.58 23.58 23.58 23.58 0.0K
13:01 23.59 23.59 23.59 23.59 0.4K
13:02 23.59 23.59 23.59 23.59 0.1K
13:03 23.59 23.59 23.59 23.59 0.3K
13:04 23.59 23.59 23.59 23.59 0.0K
13:05 23.59 23.59 23.59 23.59 0.0K
13:06 23.59 23.59 23.59 23.59 0.2K
13:07 23.59 23.59 23.59 23.59 0.0K
13:08 23.59 23.59 23.59 23.59 0.0K
13:09 23.59 23.59 23.59 23.59 0.3K
13:10 23.59 23.59 23.59 23.59 0.0K
13:11 23.59 23.62 23.59 23.62 0.9K
13:12 23.62 23.62 23.62 23.62 0.0K
13:13 23.62 23.62 23.62 23.62 0.0K
13:14 23.62 23.62 23.62 23.62 0.1K
13:15 23.63 23.63 23.63 23.63 1.2K
13:16 23.57 23.57 23.57 23.57 1.0K
13:17 23.57 23.57 23.57 23.57 0.0K
13:18 23.56 23.56 23.56 23.56 0.3K
13:19 23.56 23.56 23.56 23.56 0.0K
13:20 23.56 23.58 23.56 23.58 0.1K
13:21 23.58 23.58 23.58 23.58 0.2K
13:22 23.58 23.58 23.58 23.58 0.5K
13:23 23.58 23.58 23.58 23.58 0.3K
13:24 23.58 23.58 23.58 23.58 0.0K
13:25 23.58 23.58 23.58 23.58 0.1K
13:26 23.58 23.58 23.58 23.58 0.0K
13:27 23.58 23.58 23.58 23.58 0.0K
13:28 23.63 23.63 23.63 23.63 0.1K
13:29 23.63 23.63 23.63 23.63 0.0K
13:30 23.63 23.63 23.63 23.63 0.1K
13:31 23.63 23.63 23.60 23.60 1.4K
13:32 23.60 23.60 23.60 23.60 0.1K
13:33 23.60 23.60 23.60 23.60 0.0K
13:34 23.60 23.60 23.60 23.60 0.0K
13:35 23.60 23.60 23.60 23.60 0.0K
13:36 23.60 23.60 23.60 23.60 0.0K
13:37 23.60 23.60 23.60 23.60 0.0K
13:38 23.63 23.63 23.63 23.63 0.2K
13:39 23.63 23.63 23.63 23.63 0.1K
13:40 23.63 23.63 23.63 23.63 0.0K
13:41 23.63 23.63 23.63 23.63 0.1K
13:42 23.62 23.62 23.62 23.62 0.1K
13:43 23.62 23.62 23.62 23.62 0.0K
13:44 23.62 23.62 23.60 23.60 0.8K
13:45 23.60 23.60 23.60 23.60 0.4K
13:46 23.60 23.60 23.60 23.60 0.2K
13:47 23.60 23.60 23.60 23.60 0.0K
13:48 23.60 23.60 23.60 23.60 0.3K
13:49 23.60 23.60 23.60 23.60 0.5K
13:50 23.60 23.60 23.58 23.58 0.8K
13:51 23.58 23.58 23.58 23.58 0.1K
13:52 23.58 23.58 23.58 23.58 0.0K
13:53 23.58 23.58 23.58 23.58 0.1K
13:54 23.58 23.58 23.58 23.58 0.2K
13:55 23.58 23.58 23.58 23.58 0.0K
13:56 23.58 23.58 23.58 23.58 0.1K
13:57 23.57 23.57 23.57 23.57 0.4K
13:58 23.57 23.57 23.57 23.57 0.0K
13:59 23.57 23.57 23.57 23.57 0.0K
14:00 23.57 23.57 23.57 23.57 0.0K
14:01 23.57 23.57 23.57 23.57 0.1K
14:02 23.57 23.57 23.57 23.57 0.3K
14:03 23.57 23.59 23.57 23.59 0.3K
14:04 23.59 23.60 23.59 23.60 0.9K
14:05 23.60 23.60 23.58 23.58 0.5K
14:06 23.58 23.58 23.58 23.58 0.0K
14:07 23.58 23.58 23.58 23.58 0.0K
14:08 23.58 23.58 23.58 23.58 0.0K
14:09 23.58 23.58 23.58 23.58 0.1K
14:10 23.58 23.58 23.58 23.58 0.0K
14:11 23.58 23.58 23.58 23.58 0.0K
14:12 23.58 23.58 23.58 23.58 0.0K
14:13 23.58 23.58 23.58 23.58 0.0K
14:14 23.58 23.58 23.58 23.58 0.2K
14:15 23.58 23.58 23.58 23.58 0.0K
14:16 23.58 23.58 23.58 23.58 0.0K
14:17 23.57 23.57 23.57 23.57 3.1K
14:18 23.57 23.57 23.57 23.57 0.0K
14:19 23.57 23.57 23.57 23.57 0.0K
14:20 23.57 23.57 23.57 23.57 0.5K
14:21 23.57 23.57 23.57 23.57 0.0K
14:22 23.57 23.57 23.57 23.57 0.1K
14:23 23.57 23.57 23.57 23.57 0.0K
14:24 23.57 23.62 23.57 23.62 2.3K
14:25 23.62 23.62 23.62 23.62 0.3K
14:26 23.62 23.62 23.62 23.62 0.0K
14:27 23.64 23.64 23.64 23.64 1.1K
14:28 23.64 23.64 23.64 23.64 0.0K
14:29 23.64 23.64 23.61 23.61 1.3K
14:30 23.61 23.61 23.61 23.61 0.0K
14:31 23.61 23.61 23.61 23.61 0.0K
14:32 23.61 23.61 23.61 23.61 0.1K
14:33 23.61 23.61 23.61 23.61 0.0K
14:34 23.61 23.61 23.61 23.61 0.1K
14:35 23.65 23.65 23.65 23.65 0.1K
14:36 23.65 23.65 23.65 23.65 0.8K
14:37 23.65 23.65 23.65 23.65 0.0K
14:38 23.65 23.65 23.63 23.63 0.8K
14:39 23.63 23.63 23.63 23.63 0.1K
14:40 23.63 23.63 23.63 23.63 0.0K
14:41 23.63 23.63 23.62 23.62 0.1K
14:42 23.62 23.62 23.62 23.62 0.0K
14:43 23.62 23.62 23.62 23.62 0.0K
14:44 23.62 23.62 23.62 23.62 0.3K
14:45 23.61 23.61 23.61 23.61 0.2K
14:46 23.61 23.61 23.61 23.61 0.0K
14:47 23.61 23.63 23.61 23.63 1.0K
14:48 23.63 23.63 23.63 23.63 0.0K
14:49 23.63 23.63 23.63 23.63 0.1K
14:50 23.63 23.63 23.63 23.63 0.0K
14:51 23.63 23.63 23.63 23.63 0.5K
14:52 23.63 23.66 23.63 23.66 0.8K
14:53 23.66 23.66 23.66 23.66 0.0K
14:54 23.66 23.66 23.66 23.66 0.1K
14:55 23.66 23.66 23.66 23.66 0.0K
14:56 23.66 23.66 23.66 23.66 0.3K
14:57 23.66 23.67 23.66 23.67 0.1K
14:58 23.67 23.67 23.67 23.67 0.0K
14:59 23.67 23.67 23.67 23.67 0.1K
15:00 23.69 23.69 23.69 23.69 0.7K
15:01 23.66 23.66 23.66 23.66 1.1K
15:02 23.66 23.66 23.66 23.66 0.1K
15:03 23.66 23.66 23.66 23.66 0.1K
15:04 23.66 23.66 23.66 23.66 0.0K
15:05 23.66 23.66 23.66 23.66 0.0K
15:06 23.66 23.68 23.66 23.66 0.2K
15:07 23.66 23.66 23.66 23.66 0.0K
15:08 23.66 23.66 23.66 23.66 0.2K
15:09 23.66 23.66 23.66 23.66 0.0K
15:10 23.66 23.66 23.66 23.66 0.1K
15:11 23.65 23.65 23.65 23.65 2.6K
15:12 23.65 23.65 23.65 23.65 0.0K
15:13 23.65 23.65 23.65 23.65 0.0K
15:14 23.64 23.64 23.64 23.64 0.1K
15:15 23.62 23.62 23.62 23.62 0.2K
15:16 23.66 23.66 23.66 23.66 1.0K
15:17 23.66 23.66 23.66 23.66 0.0K
15:18 23.69 23.69 23.69 23.69 1.3K
15:19 23.69 23.69 23.69 23.69 0.0K
15:20 23.69 23.69 23.69 23.69 0.2K
15:21 23.70 23.70 23.70 23.70 0.3K
15:22 23.69 23.69 23.69 23.69 0.6K
15:23 23.69 23.69 23.69 23.69 0.2K
15:24 23.73 23.73 23.73 23.73 0.3K
15:25 23.73 23.73 23.72 23.72 0.7K
15:26 23.72 23.72 23.72 23.72 0.0K
15:27 23.72 23.72 23.70 23.70 1.2K
15:28 23.69 23.69 23.69 23.69 0.1K
15:29 23.69 23.69 23.69 23.69 0.1K
15:30 23.69 23.69 23.69 23.69 0.2K
15:31 23.69 23.69 23.69 23.69 0.1K
15:32 23.69 23.69 23.68 23.68 0.2K
15:33 23.68 23.68 23.68 23.68 0.9K
15:34 23.68 23.68 23.68 23.68 0.6K
15:35 23.68 23.68 23.64 23.64 0.6K
15:36 23.64 23.64 23.64 23.64 0.0K
15:37 23.64 23.64 23.64 23.64 0.1K
15:38 23.64 23.64 23.64 23.64 1.0K
15:39 23.64 23.65 23.64 23.65 1.1K
15:40 23.64 23.66 23.64 23.66 1.3K
15:41 23.66 23.66 23.64 23.64 1.8K
15:42 23.64 23.64 23.62 23.62 1.1K
15:43 23.62 23.62 23.62 23.62 0.9K
15:44 23.61 23.63 23.61 23.63 1.2K
15:45 23.63 23.67 23.63 23.67 1.5K
15:46 23.67 23.67 23.67 23.67 1.7K
15:47 23.63 23.63 23.63 23.63 0.7K
15:48 23.63 23.63 23.63 23.63 0.3K
15:49 23.63 23.65 23.63 23.65 0.8K
15:50 23.65 23.66 23.65 23.66 1.3K
15:51 23.66 23.67 23.66 23.67 1.0K
15:52 23.67 23.67 23.63 23.64 8.3K
15:53 23.64 23.65 23.64 23.65 0.7K
15:54 23.65 23.65 23.65 23.65 0.3K
15:55 23.65 23.66 23.65 23.66 2.5K
15:56 23.61 23.61 23.61 23.61 1.9K
15:57 23.61 23.61 23.58 23.60 4.4K
15:58 23.60 23.60 23.58 23.58 2.6K
15:59 23.58 23.59 23.58 23.58 2.5K
16:00 23.62 23.62 23.60 23.60 45.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available