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
09:30 21.83 21.89 21.83 21.89 2.4K
09:31 21.86 21.86 21.86 21.86 0.5K
09:32 21.86 21.86 21.86 21.86 0.4K
09:35 21.90 21.90 21.90 21.90 0.5K
09:40 21.92 21.92 21.92 21.92 0.3K
09:41 21.99 21.99 21.99 21.99 0.2K
09:43 22.14 22.14 22.14 22.14 0.6K
09:52 22.17 22.18 22.17 22.18 0.9K
09:54 22.10 22.10 22.10 22.10 0.8K
09:58 22.06 22.06 22.06 22.06 2.0K
09:59 22.07 22.07 22.07 22.07 0.1K
10:00 22.07 22.07 22.07 22.07 0.3K
10:01 22.14 22.16 22.14 22.16 0.5K
10:02 22.16 22.16 22.16 22.16 0.4K
10:08 22.19 22.19 22.17 22.17 1.0K
10:10 22.26 22.26 22.26 22.26 1.1K
10:14 22.27 22.27 22.27 22.27 1.7K
10:16 22.14 22.14 22.14 22.14 0.5K
10:18 22.15 22.15 22.15 22.15 0.2K
10:19 22.14 22.14 22.14 22.14 0.9K
10:27 22.11 22.11 22.11 22.11 0.2K
10:30 22.11 22.11 22.11 22.11 0.5K
10:33 22.11 22.11 22.11 22.11 0.1K
10:35 22.11 22.11 22.11 22.11 0.3K
10:38 22.05 22.05 22.05 22.05 1.4K
10:40 22.05 22.09 22.03 22.09 0.9K
10:45 22.03 22.11 22.03 22.11 0.3K
10:46 22.08 22.08 22.08 22.08 0.3K
10:48 22.11 22.11 22.11 22.11 0.3K
10:51 22.13 22.13 22.13 22.13 0.6K
10:54 22.19 22.19 22.19 22.19 0.5K
10:55 22.20 22.20 22.20 22.20 0.4K
10:56 22.18 22.18 22.18 22.18 2.2K
10:59 22.09 22.09 22.09 22.09 0.4K
11:00 22.08 22.08 22.08 22.08 0.5K
11:01 22.06 22.06 22.06 22.06 0.5K
11:04 22.02 22.02 22.02 22.02 2.6K
11:06 22.00 22.00 22.00 22.00 0.2K
11:07 22.04 22.04 22.04 22.04 1.5K
11:09 22.03 22.03 22.03 22.03 0.4K
11:13 22.02 22.02 22.02 22.02 0.2K
11:14 22.02 22.02 22.02 22.02 0.4K
11:15 22.02 22.02 22.02 22.02 0.1K
11:16 22.02 22.13 22.02 22.13 3.5K
11:24 22.25 22.25 22.25 22.25 1.2K
11:27 22.19 22.20 22.19 22.20 2.0K
11:32 22.19 22.19 22.19 22.19 0.1K
11:33 22.19 22.21 22.19 22.21 1.3K
11:38 22.26 22.26 22.26 22.26 0.3K
11:40 22.27 22.27 22.27 22.27 0.3K
11:41 22.24 22.24 22.24 22.24 0.1K
11:42 22.26 22.26 22.26 22.26 0.2K
11:45 22.21 22.21 22.20 22.20 1.2K
11:47 22.18 22.18 22.18 22.18 0.3K
11:49 22.19 22.19 22.19 22.19 0.3K
11:51 22.21 22.21 22.21 22.21 0.5K
11:53 22.23 22.23 22.23 22.23 0.8K
11:58 22.26 22.26 22.26 22.26 0.2K
12:01 22.26 22.26 22.26 22.26 0.2K
12:03 22.26 22.26 22.26 22.26 0.3K
12:06 22.26 22.26 22.26 22.26 1.4K
12:09 22.20 22.22 22.20 22.22 3.4K
12:10 22.24 22.24 22.24 22.24 0.1K
12:11 22.24 22.24 22.24 22.24 0.4K
12:13 22.25 22.25 22.25 22.25 0.2K
12:15 22.25 22.25 22.25 22.25 2.0K
12:20 22.24 22.24 22.24 22.24 0.7K
12:22 22.24 22.24 22.24 22.24 0.8K
12:25 22.21 22.21 22.21 22.21 0.5K
12:27 22.23 22.23 22.22 22.22 0.4K
12:28 22.20 22.22 22.20 22.22 0.4K
12:29 22.22 22.22 22.22 22.22 0.3K
12:31 22.23 22.23 22.23 22.23 1.5K
12:32 22.28 22.28 22.28 22.28 0.6K
12:39 22.24 22.24 22.24 22.24 0.7K
12:40 22.24 22.26 22.24 22.26 0.4K
12:41 22.30 22.30 22.30 22.30 0.7K
12:42 22.28 22.28 22.28 22.28 0.4K
12:43 22.30 22.30 22.30 22.30 0.3K
12:46 22.29 22.29 22.27 22.27 2.5K
12:47 22.28 22.28 22.28 22.28 1.1K
12:51 22.25 22.25 22.25 22.25 0.2K
12:52 22.23 22.23 22.21 22.21 2.5K
13:05 22.27 22.27 22.25 22.25 0.9K
13:06 22.25 22.25 22.25 22.25 0.2K
13:07 22.30 22.30 22.30 22.30 0.8K
13:09 22.27 22.28 22.26 22.26 1.6K
13:10 22.19 22.19 22.19 22.19 0.2K
13:11 22.19 22.19 22.19 22.19 0.3K
13:12 22.18 22.18 22.18 22.18 0.4K
13:13 22.15 22.15 22.15 22.15 0.8K
13:18 22.18 22.18 22.16 22.16 0.6K
13:21 22.13 22.13 22.13 22.13 0.9K
13:23 22.13 22.13 22.13 22.13 0.2K
13:24 22.15 22.15 22.15 22.15 0.8K
13:26 22.18 22.18 22.18 22.18 0.1K
13:28 22.15 22.15 22.15 22.15 0.7K
13:29 22.15 22.15 22.15 22.15 0.4K
13:31 22.19 22.19 22.19 22.19 0.5K
13:33 22.22 22.22 22.22 22.22 1.1K
13:37 22.25 22.25 22.25 22.25 0.3K
13:40 22.27 22.27 22.27 22.27 0.6K
13:42 22.23 22.23 22.23 22.23 0.4K
13:48 22.22 22.26 22.22 22.26 3.7K
13:49 22.31 22.31 22.31 22.31 0.4K
13:51 22.30 22.31 22.30 22.31 1.6K
13:55 22.26 22.26 22.26 22.26 1.3K
13:56 22.25 22.25 22.25 22.25 1.6K
14:02 22.31 22.31 22.31 22.31 0.7K
14:06 22.33 22.33 22.33 22.33 0.2K
14:07 22.33 22.33 22.33 22.33 1.3K
14:08 22.29 22.29 22.29 22.29 1.2K
14:09 22.29 22.30 22.29 22.30 0.7K
14:12 22.29 22.29 22.29 22.29 1.0K
14:13 22.29 22.29 22.27 22.27 1.7K
14:16 22.27 22.27 22.27 22.27 0.1K
14:17 22.27 22.27 22.27 22.27 0.2K
14:21 22.27 22.28 22.27 22.28 2.2K
14:22 22.29 22.29 22.29 22.29 0.2K
14:23 22.28 22.28 22.28 22.28 0.2K
14:24 22.28 22.28 22.28 22.28 0.2K
14:25 22.29 22.29 22.29 22.29 1.7K
14:30 22.31 22.31 22.30 22.30 0.9K
14:31 22.31 22.31 22.31 22.31 0.2K
14:32 22.32 22.32 22.32 22.32 0.3K
14:33 22.29 22.30 22.29 22.30 1.5K
14:35 22.30 22.30 22.30 22.30 0.4K
14:36 22.29 22.29 22.29 22.29 0.3K
14:37 22.30 22.30 22.30 22.30 0.5K
14:40 22.29 22.29 22.29 22.29 0.1K
14:42 22.29 22.29 22.29 22.29 0.6K
14:47 22.29 22.29 22.29 22.29 1.5K
14:51 22.29 22.30 22.29 22.30 0.8K
14:52 22.31 22.31 22.31 22.31 0.1K
14:53 22.31 22.31 22.31 22.31 0.3K
14:55 22.31 22.31 22.30 22.30 0.8K
14:56 22.30 22.30 22.30 22.30 0.2K
14:57 22.31 22.31 22.31 22.31 0.6K
14:58 22.31 22.31 22.31 22.31 0.9K
15:05 22.31 22.31 22.25 22.25 7.0K
15:06 22.22 22.23 22.22 22.23 0.6K
15:07 22.24 22.24 22.24 22.24 0.1K
15:08 22.24 22.27 22.24 22.27 1.4K
15:09 22.29 22.29 22.29 22.29 0.4K
15:11 22.27 22.29 22.27 22.29 0.5K
15:12 22.30 22.31 22.30 22.30 1.5K
15:14 22.30 22.30 22.28 22.28 1.1K
15:15 22.27 22.27 22.27 22.27 0.9K
15:17 22.24 22.24 22.24 22.24 1.1K
15:18 22.22 22.22 22.22 22.22 2.3K
15:24 22.23 22.23 22.23 22.23 0.1K
15:25 22.23 22.23 22.23 22.23 0.1K
15:26 22.23 22.23 22.23 22.23 0.9K
15:30 22.23 22.23 22.23 22.23 1.6K
15:32 22.30 22.30 22.27 22.27 1.8K
15:33 22.27 22.27 22.27 22.27 0.1K
15:34 22.24 22.26 22.24 22.26 1.3K
15:36 22.27 22.27 22.27 22.27 0.7K
15:38 22.29 22.29 22.29 22.29 0.3K
15:39 22.29 22.29 22.29 22.29 0.5K
15:40 22.29 22.29 22.29 22.29 1.2K
15:42 22.29 22.29 22.29 22.29 2.7K
15:44 22.27 22.27 22.27 22.27 2.6K
15:45 22.27 22.28 22.27 22.28 1.9K
15:47 22.27 22.27 22.27 22.27 0.3K
15:48 22.28 22.28 22.28 22.28 0.8K
15:50 22.25 22.25 22.20 22.20 4.6K
15:51 22.20 22.20 22.20 22.20 0.5K
15:52 22.20 22.20 22.20 22.20 0.5K
15:53 22.18 22.18 22.18 22.18 2.3K
15:54 22.17 22.17 22.17 22.17 2.0K
15:55 22.17 22.17 22.16 22.16 1.8K
15:56 22.18 22.18 22.18 22.18 2.2K
15:57 22.18 22.18 22.18 22.18 0.9K
15:58 22.18 22.18 22.16 22.18 3.0K
15:59 22.16 22.21 22.16 22.19 74.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available