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 22.37 22.37 22.37 22.37 6.8K
09:36 22.27 22.27 22.27 22.27 0.4K
09:39 22.26 22.26 22.26 22.26 1.1K
09:48 22.19 22.19 22.19 22.19 0.9K
09:52 22.26 22.26 22.26 22.26 0.7K
09:56 22.25 22.25 22.25 22.25 0.1K
09:58 22.23 22.23 22.23 22.23 0.1K
09:59 22.20 22.20 22.20 22.20 0.4K
10:03 22.32 22.32 22.32 22.32 0.3K
10:04 22.27 22.27 22.27 22.27 0.3K
10:05 22.26 22.27 22.26 22.27 1.4K
10:07 22.26 22.26 22.26 22.26 0.7K
10:08 22.27 22.27 22.27 22.27 2.5K
10:18 22.22 22.22 22.17 22.17 0.7K
10:20 22.18 22.18 22.18 22.18 0.1K
10:24 22.17 22.17 22.17 22.17 1.5K
10:40 22.01 22.01 22.01 22.01 1.7K
10:42 22.01 22.01 22.01 22.01 0.3K
10:44 22.02 22.02 22.02 22.02 0.1K
10:45 22.03 22.03 22.03 22.03 0.4K
10:46 22.04 22.04 22.04 22.04 0.9K
10:49 22.11 22.13 22.11 22.13 2.8K
10:53 22.17 22.17 22.17 22.17 0.3K
10:54 22.18 22.18 22.18 22.18 0.1K
10:55 22.20 22.20 22.13 22.13 2.1K
10:56 22.13 22.13 22.13 22.13 0.3K
10:57 22.09 22.09 22.09 22.09 0.5K
11:01 22.12 22.12 22.12 22.12 0.4K
11:03 22.11 22.16 22.11 22.16 0.7K
11:06 22.13 22.13 22.13 22.13 2.6K
11:18 22.09 22.09 22.09 22.09 1.6K
11:25 22.05 22.05 22.05 22.05 0.8K
11:27 22.08 22.08 22.08 22.08 0.4K
11:29 22.09 22.09 22.09 22.09 1.1K
11:30 22.08 22.08 22.08 22.08 0.1K
11:31 22.06 22.06 22.06 22.06 0.6K
11:34 22.06 22.06 22.06 22.06 0.2K
11:35 22.05 22.05 22.04 22.04 0.7K
11:36 22.04 22.04 22.04 22.04 0.6K
11:38 22.02 22.02 22.02 22.02 1.0K
11:44 22.02 22.02 22.02 22.02 1.5K
11:47 22.09 22.09 22.09 22.09 0.2K
11:48 22.10 22.10 22.10 22.10 0.3K
11:49 22.09 22.09 22.09 22.09 0.1K
11:50 22.10 22.10 22.10 22.10 0.3K
11:51 22.06 22.06 22.06 22.06 1.6K
11:52 22.10 22.10 22.10 22.10 0.4K
11:53 22.11 22.11 22.11 22.11 0.4K
11:55 22.10 22.11 22.10 22.11 1.1K
11:56 22.08 22.08 22.08 22.08 0.9K
11:59 22.07 22.07 22.07 22.07 0.6K
12:02 22.07 22.07 22.07 22.07 0.4K
12:04 22.07 22.07 22.07 22.07 1.5K
12:05 22.10 22.10 22.09 22.09 0.7K
12:06 22.07 22.07 22.07 22.07 0.3K
12:08 22.10 22.10 22.10 22.10 0.2K
12:10 22.07 22.07 22.07 22.07 0.4K
12:13 22.09 22.09 22.09 22.09 0.4K
12:15 22.10 22.10 22.10 22.10 0.9K
12:20 22.08 22.08 22.08 22.08 0.5K
12:21 22.09 22.09 22.09 22.09 0.7K
12:23 22.07 22.07 22.07 22.07 1.3K
12:26 22.04 22.05 22.04 22.05 1.1K
12:29 22.06 22.06 22.06 22.06 0.1K
12:30 22.06 22.06 22.06 22.06 0.5K
12:31 22.08 22.08 22.08 22.08 0.2K
12:33 22.06 22.06 22.06 22.06 0.3K
12:34 22.06 22.06 22.05 22.05 0.4K
12:36 22.06 22.06 22.06 22.06 1.0K
12:42 22.10 22.10 22.10 22.10 0.3K
12:43 22.08 22.08 22.08 22.08 0.7K
12:45 22.07 22.07 22.07 22.07 0.5K
12:48 22.09 22.09 22.09 22.09 0.9K
12:49 22.05 22.05 22.05 22.05 1.5K
12:54 22.10 22.10 22.10 22.10 0.6K
12:55 22.08 22.08 22.08 22.08 1.9K
13:07 22.10 22.10 22.10 22.10 0.5K
13:08 22.09 22.09 22.09 22.09 0.6K
13:10 22.06 22.06 22.06 22.06 0.2K
13:11 22.09 22.09 22.09 22.09 0.7K
13:14 22.11 22.11 22.11 22.11 0.2K
13:15 22.11 22.11 22.09 22.09 0.4K
13:16 22.09 22.10 22.09 22.10 0.2K
13:18 22.08 22.08 22.08 22.08 1.2K
13:20 22.07 22.07 22.07 22.07 0.4K
13:21 22.05 22.05 22.05 22.05 1.2K
13:26 22.04 22.04 22.04 22.04 0.3K
13:29 22.06 22.06 22.06 22.06 0.9K
13:36 22.09 22.09 22.09 22.09 0.3K
13:37 22.10 22.10 22.09 22.09 1.0K
13:38 22.09 22.10 22.09 22.10 0.4K
13:40 22.09 22.09 22.09 22.09 0.2K
13:42 22.09 22.09 22.09 22.09 0.4K
13:43 22.09 22.09 22.09 22.09 0.3K
13:44 22.07 22.07 22.07 22.07 0.9K
13:45 22.05 22.05 22.05 22.05 0.9K
13:49 22.01 22.02 22.01 22.02 2.1K
13:55 22.01 22.01 22.01 22.01 0.9K
14:00 22.04 22.04 22.04 22.04 1.2K
14:02 22.03 22.03 22.03 22.03 0.1K
14:03 22.02 22.02 22.02 22.02 0.7K
14:04 22.01 22.01 22.01 22.01 0.7K
14:07 22.00 22.00 22.00 22.00 0.8K
14:08 21.98 21.98 21.98 21.98 1.8K
14:16 21.89 21.89 21.89 21.89 1.1K
14:18 21.91 21.91 21.91 21.91 0.6K
14:19 21.90 21.92 21.90 21.92 2.2K
14:25 21.93 21.93 21.93 21.93 0.3K
14:26 21.92 21.92 21.92 21.92 0.6K
14:29 21.90 21.90 21.90 21.90 2.6K
14:42 21.89 21.89 21.89 21.89 0.9K
14:44 21.89 21.89 21.89 21.89 0.3K
14:45 21.88 21.88 21.88 21.88 0.6K
14:46 21.87 21.87 21.87 21.87 0.6K
14:48 21.88 21.88 21.88 21.88 1.5K
14:54 21.92 21.92 21.92 21.92 0.4K
14:55 21.91 21.91 21.89 21.89 1.5K
15:00 21.92 21.92 21.92 21.92 0.1K
15:01 21.93 21.93 21.93 21.93 1.0K
15:10 21.94 21.94 21.94 21.94 1.4K
15:12 21.91 21.91 21.91 21.91 1.2K
15:14 21.93 21.93 21.93 21.93 0.2K
15:16 21.95 21.95 21.95 21.95 0.4K
15:17 21.97 21.97 21.97 21.97 0.6K
15:19 21.96 21.96 21.96 21.96 1.1K
15:22 21.95 21.96 21.95 21.96 0.8K
15:24 21.98 21.98 21.98 21.98 1.9K
15:30 21.95 21.95 21.95 21.95 0.5K
15:32 21.95 21.95 21.94 21.94 1.9K
15:38 21.93 21.93 21.93 21.93 0.2K
15:39 21.93 21.93 21.93 21.93 1.7K
15:41 21.92 21.92 21.92 21.92 2.2K
15:46 21.93 21.93 21.93 21.93 1.3K
15:47 21.93 21.93 21.93 21.93 1.6K
15:50 21.92 21.92 21.92 21.92 1.3K
15:51 21.92 21.92 21.92 21.92 1.0K
15:53 21.95 21.96 21.95 21.96 0.9K
15:54 21.96 21.97 21.96 21.97 2.7K
15:56 21.99 21.99 21.99 21.99 0.2K
15:57 22.01 22.01 21.99 22.00 3.5K
15:58 21.99 21.99 21.99 21.99 2.6K
15:59 21.96 21.99 21.96 21.98 46.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available