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
09:35 23.81 23.81 23.62 23.62 28.9K
09:36 23.72 23.72 23.72 23.72 0.1K
09:37 23.72 23.72 23.72 23.72 0.2K
09:38 23.72 23.72 23.72 23.72 0.9K
09:44 23.62 23.62 23.62 23.62 0.3K
09:46 23.75 23.75 23.75 23.75 0.3K
09:47 23.60 23.60 23.52 23.52 0.8K
09:50 23.52 23.52 23.52 23.52 1.6K
10:01 23.75 23.75 23.70 23.70 1.4K
10:02 23.71 23.71 23.71 23.71 0.7K
10:03 23.67 23.67 23.67 23.67 0.5K
10:05 23.67 23.67 23.67 23.67 0.3K
10:06 23.67 23.67 23.67 23.67 0.5K
10:07 23.72 23.72 23.72 23.72 0.6K
10:15 23.73 23.73 23.73 23.73 0.3K
10:17 23.68 23.68 23.68 23.68 0.1K
10:18 23.66 23.66 23.66 23.66 0.2K
10:21 23.75 23.75 23.75 23.75 1.0K
10:22 23.78 23.78 23.78 23.78 0.1K
10:23 23.66 23.66 23.66 23.66 0.5K
10:31 23.73 23.73 23.73 23.73 0.2K
10:32 23.73 23.73 23.73 23.73 0.3K
10:41 23.61 23.61 23.58 23.58 2.7K
10:54 23.48 23.48 23.48 23.48 1.9K
11:09 23.44 23.44 23.44 23.44 1.0K
11:13 23.43 23.43 23.43 23.43 1.2K
11:23 23.51 23.51 23.51 23.51 0.5K
11:27 23.49 23.49 23.49 23.49 1.7K
11:33 23.44 23.44 23.44 23.44 0.2K
11:36 23.48 23.48 23.48 23.48 0.4K
11:39 23.49 23.49 23.49 23.49 0.5K
11:43 23.46 23.46 23.46 23.46 0.7K
11:44 23.51 23.51 23.51 23.51 1.1K
11:54 23.47 23.47 23.47 23.47 1.4K
12:03 23.45 23.45 23.45 23.45 0.9K
12:08 23.49 23.49 23.49 23.49 1.1K
12:26 23.55 23.55 23.55 23.55 0.9K
12:38 23.49 23.49 23.49 23.49 0.4K
12:45 23.51 23.51 23.51 23.51 1.2K
12:58 23.49 23.49 23.49 23.49 0.4K
13:00 23.50 23.51 23.50 23.51 0.8K
13:05 23.47 23.51 23.47 23.51 0.7K
13:08 23.49 23.49 23.49 23.49 0.2K
13:09 23.50 23.50 23.50 23.50 0.5K
13:10 23.51 23.51 23.51 23.51 0.6K
13:14 23.51 23.51 23.51 23.51 1.0K
13:15 23.50 23.50 23.50 23.50 0.4K
13:17 23.49 23.49 23.49 23.49 0.4K
13:24 23.49 23.49 23.49 23.49 0.6K
13:25 23.55 23.55 23.54 23.54 0.7K
13:26 23.54 23.54 23.54 23.54 0.1K
13:27 23.51 23.51 23.51 23.51 0.6K
13:28 23.52 23.52 23.52 23.52 0.8K
13:30 23.48 23.49 23.48 23.49 0.5K
13:33 23.52 23.52 23.52 23.52 0.5K
13:36 23.50 23.50 23.50 23.50 0.7K
13:39 23.52 23.52 23.52 23.52 0.1K
13:40 23.52 23.52 23.52 23.52 0.4K
13:41 23.55 23.55 23.55 23.55 0.1K
13:42 23.56 23.56 23.56 23.56 0.1K
13:43 23.56 23.56 23.56 23.56 0.2K
13:44 23.56 23.56 23.56 23.56 0.1K
13:45 23.56 23.56 23.56 23.56 0.3K
13:48 23.56 23.56 23.56 23.56 0.2K
13:50 23.57 23.57 23.57 23.57 0.4K
13:51 23.57 23.57 23.54 23.54 1.7K
13:52 23.54 23.54 23.54 23.54 0.3K
13:57 23.53 23.53 23.53 23.53 0.1K
13:58 23.56 23.56 23.53 23.53 1.5K
14:05 23.49 23.49 23.49 23.49 0.1K
14:06 23.56 23.56 23.56 23.56 1.6K
14:08 23.57 23.57 23.57 23.57 0.1K
14:09 23.59 23.59 23.59 23.59 0.4K
14:11 23.59 23.59 23.59 23.59 0.1K
14:12 23.61 23.61 23.61 23.61 0.1K
14:13 23.59 23.59 23.59 23.59 0.2K
14:14 23.61 23.61 23.61 23.61 0.2K
14:18 23.65 23.66 23.65 23.66 1.7K
14:19 23.67 23.67 23.67 23.67 0.1K
14:20 23.67 23.67 23.67 23.67 0.1K
14:22 23.66 23.66 23.66 23.66 0.2K
14:23 23.66 23.66 23.65 23.66 0.4K
14:25 23.66 23.66 23.66 23.66 0.4K
14:28 23.67 23.67 23.67 23.67 1.1K
14:32 23.66 23.66 23.66 23.66 0.3K
14:33 23.70 23.70 23.70 23.70 0.5K
14:36 23.66 23.66 23.66 23.66 0.2K
14:37 23.65 23.65 23.65 23.65 2.0K
14:45 23.64 23.64 23.64 23.64 0.2K
14:47 23.66 23.66 23.64 23.64 0.5K
14:48 23.64 23.64 23.64 23.64 0.1K
14:49 23.63 23.64 23.63 23.64 0.9K
14:51 23.64 23.64 23.64 23.64 0.6K
14:56 23.66 23.66 23.63 23.63 0.3K
14:58 23.64 23.64 23.64 23.64 0.4K
14:59 23.63 23.63 23.63 23.63 0.7K
15:00 23.63 23.63 23.63 23.63 1.0K
15:01 23.66 23.66 23.66 23.66 0.1K
15:02 23.66 23.66 23.66 23.66 0.2K
15:03 23.65 23.65 23.64 23.64 2.0K
15:04 23.60 23.60 23.60 23.60 0.5K
15:11 23.60 23.60 23.60 23.60 0.8K
15:12 23.60 23.60 23.60 23.60 2.1K
15:16 23.67 23.67 23.67 23.67 1.6K
15:20 23.72 23.72 23.72 23.72 0.8K
15:25 23.71 23.71 23.71 23.71 0.2K
15:26 23.71 23.71 23.71 23.71 0.4K
15:29 23.73 23.73 23.72 23.72 0.2K
15:30 23.72 23.72 23.72 23.72 0.4K
15:31 23.74 23.74 23.70 23.70 2.9K
15:32 23.67 23.67 23.66 23.66 1.3K
15:35 23.66 23.66 23.66 23.66 0.6K
15:37 23.61 23.61 23.61 23.61 1.2K
15:38 23.63 23.63 23.63 23.63 1.7K
15:40 23.61 23.61 23.61 23.61 1.0K
15:42 23.63 23.63 23.63 23.63 0.6K
15:43 23.62 23.62 23.62 23.62 0.1K
15:44 23.62 23.62 23.62 23.62 0.5K
15:45 23.61 23.61 23.61 23.61 2.0K
15:49 23.59 23.59 23.55 23.55 2.5K
15:50 23.52 23.55 23.52 23.52 2.1K
15:51 23.51 23.54 23.51 23.54 6.6K
15:52 23.56 23.56 23.54 23.54 4.4K
15:54 23.46 23.46 23.46 23.46 1.5K
15:55 23.48 23.48 23.44 23.44 2.9K
15:56 23.44 23.44 23.44 23.44 0.7K
15:57 23.44 23.44 23.37 23.44 6.2K
15:58 23.47 23.47 23.45 23.45 2.0K
15:59 23.43 23.45 23.42 23.42 345.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available