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 24.09 24.09 23.59 23.59 1.0K
09:32 23.59 23.59 23.59 23.59 0.0K
09:33 23.59 23.59 23.59 23.59 0.0K
09:34 23.59 23.59 23.59 23.59 0.0K
09:35 23.59 23.59 23.59 23.59 0.0K
09:36 23.59 23.59 23.59 23.59 0.0K
09:37 23.59 23.59 23.59 23.59 0.0K
09:38 23.59 23.59 23.59 23.59 0.1K
09:39 23.59 23.59 23.59 23.59 0.0K
09:40 23.59 23.59 23.59 23.59 0.0K
09:41 23.59 23.59 23.59 23.59 0.0K
09:42 23.59 23.59 23.59 23.59 0.0K
09:43 23.59 23.59 23.59 23.59 0.0K
09:44 23.59 23.59 23.59 23.59 0.0K
09:45 23.59 23.59 23.59 23.59 0.0K
09:46 23.59 23.59 23.59 23.59 0.0K
09:47 24.02 24.02 24.02 24.02 0.1K
09:48 24.02 24.02 24.02 24.02 0.0K
09:49 24.02 24.02 23.96 23.96 0.0K
09:50 23.96 23.96 23.96 23.96 0.0K
09:51 23.96 23.96 23.96 23.96 0.1K
09:52 23.96 23.96 23.96 23.96 0.0K
09:53 23.96 23.96 23.96 23.96 0.0K
09:54 23.96 23.96 23.96 23.96 0.2K
09:55 23.96 23.96 23.96 23.96 0.0K
09:56 23.96 23.96 23.96 23.96 0.0K
09:57 23.96 23.96 23.96 23.96 0.0K
09:58 23.96 23.96 23.96 23.96 0.0K
09:59 23.96 23.96 23.96 23.96 0.0K
10:00 23.96 23.96 23.96 23.96 0.1K
10:01 23.96 23.96 23.96 23.96 0.0K
10:02 23.96 23.96 23.96 23.96 0.0K
10:03 23.96 23.96 23.96 23.96 0.0K
10:04 23.96 23.96 23.96 23.96 0.0K
10:05 23.96 23.96 23.96 23.96 0.0K
10:06 23.96 23.96 23.96 23.96 0.0K
10:07 23.96 23.96 23.96 23.96 0.0K
10:08 23.96 23.96 23.96 23.96 0.0K
10:09 23.96 23.96 23.96 23.96 0.0K
10:10 23.96 23.96 23.79 23.79 0.2K
10:11 23.79 23.79 23.79 23.79 0.0K
10:12 23.89 23.89 23.89 23.89 0.3K
10:13 23.89 23.89 23.89 23.89 0.0K
10:14 23.89 23.89 23.89 23.89 0.0K
10:15 23.89 23.89 23.89 23.89 0.0K
10:16 23.89 23.89 23.89 23.89 0.0K
10:17 23.89 23.91 23.89 23.91 0.4K
10:18 23.97 23.97 23.97 23.97 1.0K
10:19 23.97 23.97 23.97 23.97 0.3K
10:20 23.97 23.97 23.97 23.97 0.1K
10:21 23.97 23.97 23.97 23.97 0.1K
10:22 23.97 23.97 23.97 23.97 0.1K
10:23 23.97 23.97 23.97 23.97 0.2K
10:24 23.97 23.97 23.97 23.97 0.0K
10:25 23.97 23.97 23.97 23.97 0.0K
10:26 23.97 23.97 23.97 23.97 0.0K
10:27 23.97 23.97 23.97 23.97 0.0K
10:28 23.97 23.97 23.97 23.97 0.0K
10:29 23.97 23.97 23.97 23.97 0.0K
10:30 23.97 23.97 23.97 23.97 0.0K
10:31 23.97 23.97 23.97 23.97 0.0K
10:32 23.97 23.97 23.97 23.97 0.0K
10:33 23.97 23.97 23.97 23.97 0.0K
10:34 23.97 23.97 23.97 23.97 0.0K
10:35 23.97 23.97 23.97 23.97 0.0K
10:36 23.97 23.97 23.97 23.97 0.0K
10:37 23.97 23.97 23.97 23.97 0.0K
10:38 23.97 23.97 23.97 23.97 0.0K
10:39 23.97 23.97 23.97 23.97 0.0K
10:40 23.97 23.97 23.97 23.97 0.0K
10:41 23.97 23.97 23.97 23.97 0.0K
10:42 23.97 23.97 23.97 23.97 0.0K
10:43 23.97 23.97 23.97 23.97 0.2K
10:44 23.97 23.97 23.97 23.97 0.0K
10:45 23.97 23.97 23.96 23.96 1.6K
10:46 23.96 23.96 23.96 23.96 0.2K
10:47 23.96 23.96 23.96 23.96 0.0K
10:48 23.96 23.96 23.96 23.96 0.1K
10:49 23.96 23.96 23.96 23.96 0.0K
10:50 23.96 23.96 23.96 23.96 0.0K
10:51 23.96 23.96 23.96 23.96 0.0K
10:52 23.96 23.96 23.96 23.96 0.1K
10:53 23.96 23.96 23.96 23.96 0.0K
10:54 23.96 23.96 23.96 23.96 0.0K
10:55 23.96 23.96 23.96 23.96 0.1K
10:56 23.96 23.96 23.96 23.96 0.0K
10:57 23.96 23.96 23.96 23.96 0.5K
10:58 23.96 23.96 23.96 23.96 0.3K
10:59 23.96 23.96 23.96 23.96 0.1K
11:00 23.96 23.96 23.96 23.96 0.1K
11:01 23.96 23.96 23.96 23.96 0.1K
11:02 23.96 23.96 23.96 23.96 0.0K
11:03 23.96 23.96 23.96 23.96 0.0K
11:04 23.96 23.96 23.96 23.96 0.0K
11:05 23.96 23.96 23.96 23.96 0.0K
11:06 23.96 23.96 23.96 23.96 0.1K
11:07 23.96 24.03 23.96 24.03 1.0K
11:08 24.03 24.03 24.03 24.03 0.1K
11:09 24.03 24.03 24.03 24.03 0.4K
11:10 24.03 24.03 24.03 24.03 0.0K
11:11 24.03 24.03 24.03 24.03 0.5K
11:12 24.03 24.03 24.03 24.03 0.6K
11:13 24.03 24.03 24.03 24.03 0.0K
11:14 24.03 24.03 24.03 24.03 0.1K
11:15 24.07 24.07 24.07 24.07 0.2K
11:16 24.07 24.07 24.07 24.07 0.0K
11:17 24.07 24.07 23.99 23.99 2.9K
11:18 23.99 23.99 23.99 23.99 0.2K
11:19 23.99 24.08 23.99 24.08 0.2K
11:20 24.08 24.08 24.08 24.08 0.1K
11:21 24.08 24.08 23.95 23.95 1.7K
11:22 23.95 23.95 23.95 23.95 0.0K
11:23 23.95 23.95 23.95 23.95 0.0K
11:24 23.95 23.95 23.95 23.95 0.0K
11:25 23.86 23.86 23.86 23.86 0.1K
11:26 23.86 23.86 23.86 23.86 0.0K
11:27 23.86 23.86 23.86 23.86 0.0K
11:28 23.86 23.86 23.86 23.86 0.0K
11:29 23.88 23.88 23.88 23.88 0.2K
11:30 23.88 23.88 23.88 23.88 0.4K
11:31 23.88 23.88 23.88 23.88 0.1K
11:32 23.88 23.88 23.88 23.88 0.0K
11:33 23.88 23.91 23.88 23.91 1.4K
11:34 23.95 23.95 23.95 23.95 2.8K
11:35 23.95 23.95 23.95 23.95 0.0K
11:36 23.88 23.88 23.88 23.88 0.4K
11:37 23.92 23.92 23.92 23.92 0.4K
11:38 23.92 23.92 23.92 23.92 0.1K
11:39 23.92 23.92 23.92 23.92 0.0K
11:40 23.92 23.92 23.92 23.92 0.3K
11:41 23.92 23.92 23.92 23.92 0.0K
11:42 23.92 23.92 23.92 23.92 0.0K
11:43 23.92 23.92 23.92 23.92 0.0K
11:44 23.95 23.95 23.92 23.92 0.4K
11:45 23.92 23.92 23.92 23.92 0.1K
11:46 23.92 23.92 23.92 23.92 0.0K
11:47 23.92 23.92 23.92 23.92 0.0K
11:48 23.92 23.96 23.92 23.96 1.0K
11:49 23.96 23.96 23.96 23.96 0.1K
11:50 23.96 23.96 23.96 23.96 0.0K
11:51 23.96 23.96 23.96 23.96 0.0K
11:52 23.96 23.97 23.96 23.97 0.1K
11:53 23.97 23.97 23.97 23.97 0.1K
11:54 23.97 23.97 23.97 23.97 0.6K
11:55 23.97 23.97 23.97 23.97 0.1K
11:56 23.97 23.97 23.97 23.97 0.0K
11:57 23.97 23.97 23.97 23.97 0.0K
11:58 23.97 23.97 23.97 23.97 0.6K
11:59 23.97 23.97 23.97 23.97 0.0K
12:00 23.97 23.97 23.97 23.97 0.0K
12:01 23.97 23.97 23.97 23.97 0.0K
12:02 23.97 23.97 23.97 23.97 0.0K
12:03 23.97 23.97 23.97 23.97 0.4K
12:04 23.97 23.97 23.97 23.97 0.0K
12:05 23.97 23.97 23.97 23.97 0.3K
12:06 23.97 23.97 23.97 23.97 0.0K
12:07 23.97 23.97 23.97 23.97 0.8K
12:08 23.97 23.97 23.97 23.97 0.0K
12:09 23.97 23.97 23.97 23.97 0.0K
12:10 23.97 23.97 23.97 23.97 0.0K
12:11 23.97 23.97 23.97 23.97 0.0K
12:12 23.91 23.91 23.91 23.91 0.2K
12:13 23.91 23.91 23.91 23.91 0.0K
12:14 23.91 23.91 23.91 23.91 0.0K
12:15 23.91 23.91 23.91 23.91 0.0K
12:16 23.91 23.91 23.91 23.91 0.1K
12:17 23.91 23.91 23.91 23.91 0.0K
12:18 23.91 23.91 23.91 23.91 0.0K
12:19 23.91 23.91 23.91 23.91 0.0K
12:20 23.91 23.92 23.90 23.92 0.9K
12:21 23.94 23.94 23.94 23.94 0.1K
12:22 23.94 23.94 23.93 23.93 0.1K
12:23 23.93 23.95 23.93 23.95 0.4K
12:24 23.95 23.95 23.95 23.95 0.1K
12:25 23.95 23.95 23.95 23.95 0.0K
12:26 23.95 23.95 23.95 23.95 0.2K
12:27 23.95 24.00 23.95 24.00 0.4K
12:28 24.00 24.01 24.00 24.01 0.4K
12:29 24.01 24.01 24.01 24.01 0.0K
12:30 24.01 24.01 24.01 24.01 0.1K
12:31 24.01 24.05 24.01 24.05 0.9K
12:32 24.05 24.05 24.05 24.05 0.2K
12:33 24.05 24.05 24.05 24.05 0.2K
12:34 24.05 24.05 24.05 24.05 0.0K
12:35 24.05 24.05 24.00 24.00 0.6K
12:36 23.95 23.95 23.95 23.95 0.5K
12:37 23.96 23.96 23.96 23.96 0.2K
12:38 23.96 23.96 23.96 23.96 0.0K
12:39 23.96 23.96 23.96 23.96 0.0K
12:40 23.96 23.96 23.96 23.96 0.0K
12:41 23.96 23.96 23.96 23.96 0.0K
12:42 23.96 23.96 23.96 23.96 0.1K
12:43 23.96 23.96 23.96 23.96 0.0K
12:44 23.96 23.96 23.96 23.96 0.1K
12:45 23.96 23.96 23.96 23.96 0.1K
12:46 23.96 23.96 23.96 23.96 0.0K
12:47 23.96 23.96 23.96 23.96 0.0K
12:48 23.96 23.96 23.96 23.96 0.0K
12:49 23.96 23.96 23.96 23.96 0.0K
12:50 23.96 23.96 23.96 23.96 0.0K
12:51 23.96 23.96 23.88 23.88 0.5K
12:52 23.88 23.88 23.88 23.88 0.0K
12:53 23.87 23.87 23.87 23.87 0.1K
12:54 23.87 23.87 23.87 23.87 0.1K
12:55 23.87 23.87 23.87 23.87 0.0K
12:56 23.87 23.87 23.82 23.82 0.5K
12:57 23.82 23.82 23.82 23.82 0.2K
12:58 23.82 23.84 23.82 23.84 0.5K
12:59 23.84 23.84 23.84 23.84 0.0K
13:00 23.84 23.84 23.84 23.84 0.0K
13:01 23.84 23.84 23.81 23.81 0.3K
13:02 23.81 23.81 23.81 23.81 0.0K
13:03 23.81 23.81 23.81 23.81 0.0K
13:04 23.81 23.81 23.81 23.81 0.0K
13:05 23.79 23.79 23.79 23.79 0.2K
13:06 23.79 23.79 23.79 23.79 0.0K
13:07 23.79 23.79 23.79 23.79 0.1K
13:08 23.74 23.74 23.74 23.74 0.7K
13:09 23.74 23.75 23.74 23.75 0.2K
13:10 23.75 23.75 23.75 23.75 0.0K
13:11 23.75 23.75 23.75 23.75 0.0K
13:12 23.75 23.75 23.75 23.75 0.1K
13:13 23.75 23.75 23.75 23.75 0.0K
13:14 23.75 23.75 23.75 23.75 0.0K
13:15 23.75 23.75 23.75 23.75 0.0K
13:16 23.75 23.75 23.75 23.75 0.0K
13:17 23.75 23.75 23.75 23.75 0.0K
13:18 23.75 23.75 23.75 23.75 0.0K
13:19 23.75 23.75 23.75 23.75 0.0K
13:20 23.76 23.76 23.76 23.76 0.1K
13:21 23.76 23.76 23.76 23.76 0.0K
13:22 23.76 23.76 23.76 23.76 0.0K
13:23 23.76 23.76 23.76 23.76 0.1K
13:24 23.76 23.76 23.76 23.76 0.0K
13:25 23.76 23.76 23.76 23.76 0.0K
13:26 23.76 23.76 23.76 23.76 0.0K
13:27 23.76 23.76 23.76 23.76 0.1K
13:28 23.76 23.77 23.76 23.77 0.4K
13:29 23.77 23.77 23.77 23.77 0.3K
13:30 23.77 23.77 23.77 23.77 0.1K
13:31 23.77 23.77 23.77 23.77 0.0K
13:32 23.77 23.77 23.77 23.77 0.3K
13:33 23.77 23.77 23.77 23.77 0.0K
13:34 23.77 23.78 23.77 23.78 0.1K
13:35 23.77 23.77 23.77 23.77 0.3K
13:36 23.80 23.80 23.80 23.80 1.2K
13:37 23.80 23.80 23.80 23.80 0.0K
13:38 23.80 23.81 23.80 23.81 0.2K
13:39 23.79 23.79 23.79 23.79 1.5K
13:40 23.75 23.75 23.75 23.75 0.2K
13:41 23.75 23.75 23.75 23.75 0.0K
13:42 23.75 23.75 23.75 23.75 0.0K
13:43 23.75 23.75 23.75 23.75 0.0K
13:44 23.75 23.75 23.75 23.75 0.0K
13:45 23.75 23.75 23.75 23.75 0.0K
13:46 23.77 23.77 23.77 23.77 0.1K
13:47 23.76 23.76 23.76 23.76 0.4K
13:48 23.76 23.76 23.76 23.76 0.0K
13:49 23.76 23.76 23.76 23.76 0.0K
13:50 23.76 23.76 23.76 23.76 0.0K
13:51 23.76 23.76 23.76 23.76 0.0K
13:52 23.76 23.76 23.76 23.76 0.1K
13:53 23.76 23.76 23.76 23.76 0.1K
13:54 23.76 23.76 23.76 23.76 0.0K
13:55 23.76 23.76 23.76 23.76 0.0K
13:56 23.76 23.76 23.76 23.76 0.0K
13:57 23.76 23.76 23.76 23.76 2.1K
13:58 23.76 23.76 23.76 23.76 0.0K
13:59 23.76 23.76 23.76 23.76 0.0K
14:00 23.76 23.76 23.76 23.76 0.1K
14:01 23.76 23.76 23.76 23.76 0.0K
14:02 23.76 23.76 23.76 23.76 0.0K
14:03 23.76 23.76 23.76 23.76 0.4K
14:04 23.79 23.79 23.79 23.79 2.0K
14:05 23.78 23.78 23.78 23.78 0.3K
14:06 23.78 23.78 23.78 23.78 0.0K
14:07 23.78 23.78 23.78 23.78 0.0K
14:08 23.78 23.78 23.78 23.78 0.1K
14:09 23.78 23.78 23.78 23.78 0.0K
14:10 23.78 23.78 23.78 23.78 0.1K
14:11 23.78 23.78 23.78 23.78 0.0K
14:12 23.78 23.78 23.78 23.78 0.0K
14:13 23.78 23.78 23.78 23.78 0.0K
14:14 23.78 23.78 23.78 23.78 0.3K
14:15 23.77 23.77 23.75 23.75 1.0K
14:16 23.75 23.75 23.75 23.75 0.1K
14:17 23.75 23.75 23.75 23.75 0.3K
14:18 23.75 23.75 23.75 23.75 0.0K
14:19 23.75 23.75 23.75 23.75 0.1K
14:20 23.75 23.75 23.75 23.75 0.0K
14:21 23.77 23.77 23.77 23.77 0.2K
14:22 23.77 23.77 23.77 23.77 0.0K
14:23 23.78 23.78 23.78 23.78 0.2K
14:24 23.78 23.78 23.78 23.78 0.0K
14:25 23.78 23.78 23.78 23.78 0.0K
14:26 23.78 23.78 23.78 23.78 0.1K
14:27 23.78 23.78 23.78 23.78 0.2K
14:28 23.78 23.78 23.78 23.78 0.0K
14:29 23.78 23.78 23.78 23.78 0.2K
14:30 23.78 23.78 23.78 23.78 0.1K
14:31 23.78 23.80 23.78 23.79 0.5K
14:32 23.79 23.79 23.79 23.79 0.5K
14:33 23.79 23.79 23.79 23.79 0.0K
14:34 23.79 23.79 23.79 23.79 0.0K
14:35 23.79 23.79 23.79 23.79 0.1K
14:36 23.79 23.79 23.79 23.79 0.1K
14:37 23.79 23.79 23.79 23.79 0.5K
14:38 23.79 23.79 23.79 23.79 0.2K
14:39 23.79 23.79 23.79 23.79 0.0K
14:40 23.79 23.80 23.79 23.80 0.1K
14:41 23.80 23.80 23.80 23.80 0.0K
14:42 23.80 23.80 23.80 23.80 0.0K
14:43 23.80 23.80 23.80 23.80 0.6K
14:44 23.80 23.80 23.80 23.80 0.0K
14:45 23.80 23.80 23.80 23.80 0.2K
14:46 23.80 23.80 23.80 23.80 0.3K
14:47 23.80 23.80 23.80 23.80 0.0K
14:48 23.80 23.80 23.80 23.80 0.0K
14:49 23.80 23.80 23.72 23.72 0.2K
14:50 23.72 23.72 23.72 23.72 0.0K
14:51 23.72 23.72 23.71 23.71 0.2K
14:52 23.71 23.71 23.71 23.71 0.0K
14:53 23.71 23.73 23.71 23.73 0.8K
14:54 23.73 23.73 23.73 23.73 0.1K
14:55 23.73 23.73 23.73 23.73 0.0K
14:56 23.73 23.74 23.73 23.74 0.2K
14:57 23.74 23.74 23.74 23.74 0.2K
14:58 23.74 23.74 23.74 23.74 0.0K
14:59 23.74 23.74 23.74 23.74 0.0K
15:00 23.74 23.76 23.74 23.76 0.5K
15:01 23.76 23.76 23.76 23.76 0.1K
15:02 23.76 23.76 23.76 23.76 0.0K
15:03 23.76 23.76 23.76 23.76 0.2K
15:04 23.76 23.76 23.76 23.76 0.1K
15:05 23.76 23.76 23.76 23.76 0.0K
15:06 23.79 23.79 23.79 23.79 0.8K
15:07 23.79 23.79 23.79 23.79 0.1K
15:08 23.79 23.79 23.79 23.79 0.0K
15:09 23.79 23.79 23.79 23.79 0.0K
15:10 23.79 23.79 23.79 23.79 0.2K
15:11 23.79 23.79 23.78 23.78 0.1K
15:12 23.78 23.78 23.78 23.78 0.1K
15:13 23.78 23.78 23.78 23.78 0.0K
15:14 23.78 23.78 23.78 23.78 0.1K
15:15 23.78 23.78 23.78 23.78 0.1K
15:16 23.78 23.80 23.78 23.80 0.4K
15:17 23.80 23.80 23.80 23.80 0.1K
15:18 23.80 23.80 23.80 23.80 0.1K
15:19 23.80 23.80 23.80 23.80 0.1K
15:20 23.80 23.80 23.80 23.80 0.5K
15:21 23.80 23.80 23.78 23.78 1.1K
15:22 23.78 23.78 23.78 23.78 0.2K
15:23 23.78 23.78 23.78 23.78 0.1K
15:24 23.78 23.80 23.78 23.80 0.3K
15:25 23.80 23.80 23.80 23.80 0.2K
15:26 23.80 23.80 23.80 23.80 0.0K
15:27 23.80 23.80 23.80 23.80 0.0K
15:28 23.80 23.80 23.80 23.80 0.5K
15:29 23.80 23.80 23.80 23.80 0.0K
15:30 23.80 23.80 23.74 23.74 0.9K
15:31 23.74 23.74 23.73 23.73 0.9K
15:32 23.73 23.73 23.73 23.73 0.0K
15:33 23.73 23.73 23.73 23.73 0.0K
15:34 23.73 23.73 23.73 23.73 0.1K
15:35 23.77 23.77 23.77 23.77 0.4K
15:36 23.77 23.77 23.77 23.77 0.2K
15:37 23.78 23.78 23.78 23.78 0.5K
15:38 23.78 23.79 23.78 23.79 0.6K
15:39 23.79 23.79 23.78 23.78 0.8K
15:40 23.78 23.78 23.78 23.78 0.0K
15:41 23.78 23.78 23.78 23.78 0.1K
15:42 23.78 23.78 23.78 23.78 0.1K
15:43 23.78 23.78 23.78 23.78 0.2K
15:44 23.77 23.77 23.77 23.77 0.2K
15:45 23.77 23.77 23.77 23.77 0.1K
15:46 23.77 23.77 23.77 23.77 0.2K
15:47 23.77 23.78 23.77 23.77 0.6K
15:48 23.78 23.78 23.78 23.78 0.6K
15:49 23.78 23.78 23.78 23.78 0.2K
15:50 23.78 23.80 23.78 23.80 1.5K
15:51 23.80 23.82 23.80 23.82 0.9K
15:52 23.82 23.83 23.82 23.83 0.3K
15:53 23.83 23.83 23.83 23.83 0.9K
15:54 23.83 23.85 23.83 23.85 0.8K
15:55 23.87 23.87 23.87 23.87 0.7K
15:56 23.87 23.87 23.87 23.87 1.4K
15:57 23.87 23.88 23.87 23.88 1.8K
15:58 23.86 23.87 23.85 23.85 3.3K
15:59 23.85 23.87 23.83 23.87 1.2K
16:00 23.87 23.87 23.83 23.87 34.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available