AdvanSix

ASIX
🏛️ usa →
19.26
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:35 22.22 22.22 22.22 22.22 4.1K
09:40 22.20 22.20 22.20 22.20 0.3K
09:41 22.12 22.12 22.12 22.12 1.6K
09:42 22.08 22.08 22.08 22.08 0.7K
09:50 21.97 21.97 21.97 21.97 6.1K
09:51 22.05 22.05 22.05 22.05 1.1K
09:52 22.05 22.05 22.05 22.05 0.1K
09:53 21.94 21.94 21.94 21.94 0.6K
09:54 22.07 22.07 22.07 22.07 0.7K
09:55 22.05 22.05 22.05 22.05 0.3K
09:56 22.05 22.08 22.05 22.08 4.5K
09:59 22.07 22.07 22.07 22.07 1.0K
10:01 22.07 22.07 22.07 22.07 0.9K
10:02 22.01 22.04 22.01 22.04 1.2K
10:04 22.07 22.07 22.07 22.07 0.2K
10:05 22.00 22.00 22.00 22.00 1.7K
10:06 21.95 21.95 21.95 21.95 0.6K
10:08 21.94 21.94 21.94 21.94 0.2K
10:09 21.98 21.98 21.98 21.98 0.6K
10:11 22.03 22.03 22.03 22.03 0.2K
10:13 21.97 21.97 21.97 21.97 0.9K
10:14 21.90 21.90 21.90 21.90 0.3K
10:16 21.89 21.89 21.89 21.89 0.2K
10:17 21.87 21.87 21.87 21.87 0.7K
10:24 21.85 21.85 21.85 21.85 0.2K
10:25 21.86 21.86 21.84 21.84 0.4K
10:26 21.73 21.75 21.68 21.75 5.2K
10:27 21.78 21.78 21.78 21.78 0.5K
10:28 21.80 21.86 21.80 21.86 2.8K
10:31 21.94 21.94 21.94 21.94 1.5K
10:32 21.95 21.95 21.95 21.95 1.4K
10:36 22.03 22.03 22.03 22.03 0.2K
10:39 22.03 22.03 22.03 22.03 5.0K
10:40 21.99 21.99 21.99 21.99 1.1K
10:42 22.01 22.01 22.01 22.01 0.7K
10:45 21.99 21.99 21.99 21.99 0.7K
10:46 22.00 22.00 22.00 22.00 0.1K
10:47 22.00 22.10 22.00 22.10 1.0K
10:48 22.09 22.09 22.09 22.09 0.1K
10:52 22.14 22.14 22.14 22.14 0.3K
10:55 22.07 22.07 22.01 22.01 0.8K
10:56 22.01 22.01 22.01 22.01 4.8K
11:00 22.04 22.04 22.04 22.04 0.5K
11:01 22.10 22.10 22.10 22.10 0.7K
11:04 22.09 22.09 22.08 22.08 1.1K
11:08 22.04 22.04 22.04 22.04 1.3K
11:16 22.09 22.09 22.09 22.09 2.7K
11:26 22.00 22.00 22.00 22.00 1.7K
11:34 22.13 22.13 22.13 22.13 0.3K
11:36 22.13 22.13 22.13 22.13 0.6K
11:41 22.13 22.13 22.13 22.13 0.1K
11:44 22.13 22.13 22.13 22.13 1.1K
11:46 22.12 22.12 22.12 22.12 3.6K
11:47 22.12 22.12 22.12 22.12 0.7K
11:54 22.08 22.08 22.05 22.05 1.5K
11:55 22.05 22.05 22.05 22.05 1.1K
12:00 22.04 22.04 22.04 22.04 0.1K
12:02 22.04 22.04 22.04 22.04 0.4K
12:04 22.05 22.05 22.05 22.05 1.0K
12:06 22.04 22.05 22.04 22.04 0.9K
12:07 22.04 22.04 22.04 22.04 0.3K
12:08 22.02 22.02 22.02 22.02 1.0K
12:12 22.02 22.02 22.02 22.02 0.5K
12:13 22.03 22.03 22.03 22.03 0.5K
12:19 22.04 22.04 22.04 22.04 0.5K
12:25 22.03 22.03 22.03 22.03 0.3K
12:26 22.03 22.03 22.03 22.03 0.6K
12:30 22.08 22.08 22.08 22.08 0.7K
12:31 22.03 22.11 22.03 22.11 6.2K
12:32 22.04 22.04 22.04 22.04 1.3K
12:34 22.04 22.04 22.04 22.04 1.5K
12:45 22.06 22.06 22.06 22.06 0.8K
12:48 22.02 22.02 22.02 22.02 1.2K
12:52 21.95 21.95 21.95 21.95 0.6K
12:56 21.92 21.92 21.92 21.92 0.4K
12:58 21.90 21.90 21.90 21.90 1.8K
13:02 21.89 21.89 21.89 21.89 0.1K
13:05 21.90 21.90 21.90 21.90 0.7K
13:08 21.90 21.90 21.90 21.90 0.3K
13:13 21.92 21.92 21.92 21.92 0.1K
13:14 21.91 21.91 21.91 21.91 0.4K
13:16 21.90 21.90 21.90 21.90 0.8K
13:18 21.87 21.87 21.87 21.87 0.5K
13:20 21.90 21.90 21.90 21.90 1.1K
13:22 21.88 21.93 21.88 21.93 3.4K
13:24 22.00 22.00 22.00 22.00 3.7K
13:38 22.05 22.05 21.96 21.96 1.3K
13:39 22.00 22.00 22.00 22.00 2.2K
13:45 22.00 22.00 22.00 22.00 1.4K
13:54 22.00 22.00 22.00 22.00 0.3K
13:57 22.03 22.03 22.03 22.03 0.7K
14:01 22.02 22.02 22.02 22.02 0.9K
14:06 22.02 22.05 22.02 22.05 2.3K
14:07 22.05 22.05 22.05 22.05 1.4K
14:08 22.01 22.01 22.01 22.01 0.5K
14:10 22.04 22.04 22.04 22.04 0.3K
14:11 22.04 22.04 22.04 22.04 0.1K
14:12 22.02 22.02 22.02 22.02 0.2K
14:19 22.01 22.01 22.00 22.00 2.7K
14:25 21.96 21.98 21.96 21.97 2.4K
14:27 21.95 21.95 21.95 21.95 2.0K
14:29 21.99 21.99 21.99 21.99 0.8K
14:35 21.99 21.99 21.99 21.99 0.4K
14:37 21.99 21.99 21.99 21.99 0.4K
14:38 21.99 21.99 21.97 21.97 2.4K
14:41 22.01 22.01 22.01 22.01 0.7K
14:42 22.01 22.01 22.01 22.01 0.6K
14:45 22.02 22.02 21.97 21.97 1.7K
14:49 21.99 21.99 21.99 21.99 0.1K
14:50 21.99 21.99 21.99 21.99 0.1K
14:51 21.95 21.95 21.95 21.95 1.3K
14:52 21.97 21.97 21.97 21.97 2.8K
14:57 22.00 22.00 22.00 22.00 0.5K
15:01 22.02 22.02 22.02 22.02 0.2K
15:04 22.02 22.02 22.02 22.02 0.2K
15:05 22.02 22.02 22.02 22.02 0.2K
15:06 21.99 21.99 21.94 21.94 1.7K
15:07 21.94 21.94 21.94 21.94 0.2K
15:09 21.97 21.97 21.97 21.97 1.3K
15:11 22.03 22.03 21.97 21.97 0.3K
15:12 21.99 21.99 21.99 21.99 0.4K
15:15 22.01 22.01 21.98 21.98 3.9K
15:17 22.00 22.00 21.98 21.98 1.2K
15:18 21.99 21.99 21.99 21.99 0.7K
15:23 21.99 21.99 21.99 21.99 0.5K
15:26 21.99 21.99 21.99 21.99 0.2K
15:27 21.99 22.00 21.99 22.00 0.7K
15:28 22.01 22.01 21.99 21.99 0.4K
15:29 22.01 22.02 21.99 21.99 3.3K
15:30 21.99 21.99 21.99 21.99 0.5K
15:32 21.97 21.97 21.97 21.97 2.0K
15:33 21.96 21.96 21.96 21.96 0.9K
15:34 21.97 22.00 21.97 22.00 4.0K
15:36 21.93 21.93 21.93 21.93 1.1K
15:37 21.93 21.93 21.93 21.93 0.8K
15:40 21.94 21.94 21.94 21.94 1.1K
15:43 21.92 21.98 21.92 21.98 5.7K
15:44 22.00 22.00 22.00 22.00 0.3K
15:45 22.00 22.00 21.98 21.98 10.5K
15:47 21.99 21.99 21.99 21.99 0.8K
15:48 21.98 21.98 21.94 21.94 3.0K
15:49 21.95 21.95 21.95 21.95 0.8K
15:50 21.93 21.93 21.91 21.91 2.6K
15:51 21.91 21.91 21.90 21.91 0.9K
15:52 21.92 21.92 21.90 21.90 1.0K
15:53 21.92 21.92 21.91 21.91 1.6K
15:54 21.89 21.89 21.86 21.86 3.8K
15:55 21.85 21.86 21.85 21.86 3.7K
15:56 21.88 21.88 21.85 21.85 3.7K
15:57 21.85 21.87 21.85 21.87 4.3K
15:58 21.89 21.93 21.87 21.93 4.6K
15:59 21.92 21.93 21.86 21.93 54.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available