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
09:31 19.93 20.02 19.93 20.02 11.4K
09:32 19.21 19.47 19.09 19.11 3.4K
09:33 19.27 19.27 19.27 19.27 1.2K
09:34 19.27 19.27 19.06 19.06 1.8K
09:35 19.02 19.25 19.02 19.07 3.3K
09:38 19.03 19.21 19.03 19.21 5.0K
09:39 19.03 19.03 19.03 19.03 0.6K
09:40 18.99 18.99 18.99 18.99 0.1K
09:41 18.99 18.99 18.99 18.99 0.2K
09:42 18.98 18.98 18.98 18.98 2.7K
09:43 18.86 18.86 18.76 18.76 3.3K
09:45 18.86 18.86 18.86 18.86 0.2K
09:47 18.85 18.86 18.85 18.86 0.7K
09:48 18.85 18.86 18.85 18.86 1.3K
09:49 18.87 19.07 18.87 19.07 2.7K
09:52 18.93 18.93 18.93 18.93 0.7K
09:54 18.91 18.91 18.74 18.74 1.4K
09:55 18.74 18.74 18.74 18.74 0.5K
09:56 18.81 18.81 18.81 18.81 1.1K
09:58 18.75 18.75 18.75 18.75 0.6K
09:59 18.74 18.74 18.66 18.66 0.6K
10:00 18.62 18.64 18.62 18.64 1.3K
10:01 18.64 18.64 18.64 18.64 2.3K
10:02 18.63 18.63 18.63 18.63 1.4K
10:06 18.57 18.57 18.57 18.57 0.1K
10:07 18.56 18.58 18.56 18.58 1.7K
10:08 18.55 18.55 18.55 18.55 0.8K
10:10 18.75 18.75 18.75 18.75 0.2K
10:11 18.65 18.65 18.65 18.65 0.1K
10:12 18.79 18.79 18.79 18.79 0.4K
10:15 18.66 18.66 18.66 18.66 0.2K
10:16 18.70 18.70 18.70 18.70 2.3K
10:18 18.64 18.64 18.64 18.64 0.8K
10:20 18.68 18.68 18.68 18.68 0.9K
10:21 18.66 18.66 18.65 18.65 5.0K
10:23 18.58 18.58 18.58 18.58 1.1K
10:25 18.57 18.57 18.57 18.57 0.8K
10:26 18.61 18.61 18.61 18.61 3.4K
10:30 18.69 18.73 18.69 18.73 9.0K
10:35 18.59 18.59 18.59 18.59 0.3K
10:37 18.66 18.66 18.66 18.66 3.1K
10:39 18.69 18.69 18.59 18.59 3.3K
10:40 18.62 18.62 18.62 18.62 0.2K
10:41 18.58 18.58 18.58 18.58 1.8K
10:43 18.62 18.62 18.62 18.62 1.2K
10:45 18.67 18.70 18.67 18.70 3.1K
10:46 18.63 18.67 18.63 18.67 1.2K
10:47 18.67 18.67 18.67 18.67 0.8K
10:48 18.65 18.65 18.63 18.63 2.8K
10:54 18.67 18.67 18.67 18.67 1.4K
10:57 18.64 18.64 18.64 18.64 0.5K
10:59 18.64 18.67 18.64 18.67 1.3K
11:00 18.68 18.68 18.67 18.67 1.3K
11:01 18.65 18.65 18.65 18.65 1.5K
11:02 18.64 18.67 18.64 18.67 1.7K
11:03 18.70 18.70 18.70 18.70 0.7K
11:04 18.67 18.73 18.67 18.73 2.2K
11:06 18.74 18.78 18.74 18.78 1.7K
11:08 18.80 18.80 18.80 18.80 0.2K
11:10 18.82 18.82 18.82 18.82 1.5K
11:11 18.88 18.89 18.88 18.89 1.3K
11:12 18.85 18.85 18.85 18.85 0.9K
11:13 18.82 18.82 18.82 18.82 0.5K
11:14 18.79 18.79 18.79 18.79 0.6K
11:15 18.77 18.80 18.77 18.80 0.8K
11:16 18.77 18.79 18.70 18.70 5.3K
11:17 18.67 18.67 18.67 18.67 0.8K
11:18 18.64 18.68 18.64 18.68 2.9K
11:19 18.68 18.68 18.65 18.65 0.9K
11:20 18.65 18.69 18.65 18.69 4.6K
11:24 18.68 18.70 18.68 18.70 3.4K
11:26 18.69 18.70 18.69 18.70 0.5K
11:27 18.71 18.72 18.71 18.72 3.0K
11:28 18.75 18.75 18.75 18.75 0.3K
11:29 18.79 18.79 18.79 18.79 2.1K
11:36 18.80 18.80 18.77 18.77 0.8K
11:37 18.81 18.81 18.81 18.81 1.1K
11:40 18.92 18.92 18.92 18.92 0.2K
11:41 18.89 18.89 18.89 18.89 1.4K
11:44 18.89 18.89 18.89 18.89 1.4K
11:46 18.94 18.94 18.94 18.94 1.9K
11:50 18.89 18.93 18.89 18.93 1.8K
11:52 18.86 18.86 18.86 18.86 1.2K
11:53 18.88 18.88 18.88 18.88 0.2K
11:54 18.88 18.88 18.88 18.88 0.5K
11:55 18.98 18.98 18.98 18.98 3.0K
12:06 18.97 18.97 18.97 18.97 0.1K
12:07 18.96 18.96 18.96 18.96 1.0K
12:11 18.94 18.94 18.94 18.94 0.2K
12:12 18.92 18.92 18.90 18.90 1.4K
12:13 18.89 18.90 18.89 18.90 1.2K
12:16 18.94 18.98 18.94 18.98 1.4K
12:19 19.07 19.07 19.07 19.07 0.5K
12:20 19.04 19.05 19.04 19.05 0.6K
12:21 19.04 19.04 19.02 19.02 1.4K
12:28 19.09 19.09 19.09 19.09 0.2K
12:29 19.09 19.09 19.09 19.09 0.3K
12:31 19.06 19.06 19.05 19.05 0.3K
12:32 19.05 19.05 19.05 19.05 1.4K
12:33 19.07 19.07 19.07 19.07 0.3K
12:35 19.04 19.04 19.04 19.04 0.2K
12:36 19.07 19.07 19.07 19.07 2.1K
12:37 19.17 19.17 19.17 19.17 1.8K
12:39 19.14 19.14 19.12 19.12 0.7K
12:40 19.11 19.11 19.11 19.11 0.4K
12:41 19.11 19.11 19.09 19.09 1.3K
12:43 19.05 19.05 19.05 19.05 1.8K
12:49 19.12 19.12 19.12 19.12 0.5K
12:51 19.11 19.11 19.11 19.11 0.1K
12:52 19.14 19.14 19.14 19.14 0.9K
12:53 19.17 19.17 19.13 19.13 1.5K
12:54 19.13 19.13 19.13 19.13 0.3K
12:57 19.14 19.14 19.14 19.14 0.6K
12:59 19.10 19.10 19.10 19.10 1.2K
13:00 19.07 19.07 19.07 19.07 0.9K
13:02 19.08 19.08 19.07 19.07 1.3K
13:05 19.04 19.04 19.04 19.04 0.4K
13:07 19.05 19.05 19.04 19.04 0.5K
13:08 19.07 19.07 19.07 19.07 0.3K
13:09 19.04 19.04 19.04 19.04 0.6K
13:12 19.06 19.06 19.06 19.06 0.2K
13:13 19.06 19.09 19.06 19.09 2.9K
13:14 19.11 19.11 19.11 19.11 0.3K
13:16 19.10 19.10 19.09 19.09 0.8K
13:19 19.11 19.11 19.11 19.11 3.9K
13:23 19.14 19.14 19.14 19.14 1.6K
13:24 19.18 19.18 19.15 19.15 0.6K
13:27 19.10 19.10 19.10 19.10 2.0K
13:30 19.08 19.09 19.08 19.09 1.2K
13:34 19.09 19.09 19.09 19.09 0.9K
13:37 18.99 18.99 18.97 18.99 3.4K
13:38 18.99 18.99 18.99 18.99 0.5K
13:40 18.94 18.94 18.94 18.94 0.3K
13:41 18.99 18.99 18.99 18.99 0.4K
13:42 19.02 19.02 19.02 19.02 0.9K
13:43 19.02 19.02 19.02 19.02 0.4K
13:44 19.01 19.05 19.01 19.05 1.2K
13:46 19.04 19.04 19.04 19.04 3.0K
13:47 19.05 19.05 19.01 19.01 8.4K
13:48 19.04 19.04 19.04 19.04 0.3K
13:49 19.08 19.08 19.08 19.08 0.5K
13:51 19.08 19.08 19.08 19.08 0.5K
13:52 19.06 19.06 19.06 19.06 0.1K
13:53 19.04 19.04 19.04 19.04 0.8K
13:54 19.05 19.05 19.05 19.05 0.6K
13:55 19.01 19.04 19.01 19.04 1.9K
13:56 19.01 19.01 19.01 19.01 1.0K
14:01 19.03 19.03 19.03 19.03 0.6K
14:02 19.09 19.09 19.09 19.09 2.0K
14:05 19.11 19.11 19.11 19.11 0.9K
14:08 19.10 19.10 19.10 19.10 0.2K
14:09 19.10 19.10 19.10 19.10 0.8K
14:12 19.09 19.09 19.09 19.09 0.5K
14:13 19.09 19.09 19.09 19.09 0.1K
14:14 19.12 19.12 19.10 19.10 1.9K
14:15 19.11 19.11 19.11 19.11 0.4K
14:19 19.11 19.11 19.09 19.11 2.6K
14:22 19.15 19.15 19.15 19.15 1.0K
14:25 19.20 19.20 19.16 19.16 1.8K
14:31 19.19 19.19 19.19 19.18 0.5K
14:33 19.17 19.17 19.17 19.17 0.5K
14:34 19.19 19.22 19.19 19.20 3.0K
14:37 19.20 19.20 19.20 19.20 0.4K
14:39 19.23 19.23 19.23 19.23 3.5K
14:42 19.19 19.22 19.19 19.22 0.4K
14:47 19.24 19.30 19.24 19.30 2.6K
14:48 19.27 19.27 19.27 19.27 0.2K
14:50 19.24 19.24 19.24 19.24 1.1K
14:51 19.24 19.24 19.23 19.23 1.6K
14:55 19.22 19.22 19.22 19.22 0.2K
14:57 19.19 19.22 19.19 19.22 2.3K
14:59 19.21 19.21 19.21 19.21 0.1K
15:00 19.19 19.19 19.19 19.19 4.5K
15:04 19.22 19.23 19.22 19.23 2.0K
15:07 19.20 19.20 19.19 19.19 2.2K
15:08 19.20 19.20 19.20 19.20 0.8K
15:09 19.23 19.28 19.23 19.28 1.8K
15:13 19.26 19.26 19.26 19.26 0.3K
15:14 19.26 19.26 19.26 19.26 0.3K
15:16 19.24 19.24 19.24 19.24 0.2K
15:17 19.24 19.24 19.24 19.24 0.3K
15:19 19.24 19.24 19.24 19.24 2.2K
15:21 19.22 19.22 19.22 19.22 0.1K
15:22 19.20 19.20 19.20 19.20 1.2K
15:23 19.23 19.23 19.23 19.23 0.4K
15:25 19.23 19.23 19.23 19.23 1.0K
15:27 19.23 19.23 19.23 19.23 0.9K
15:29 19.24 19.24 19.24 19.24 1.2K
15:30 19.23 19.23 19.23 19.23 1.7K
15:31 19.21 19.21 19.20 19.20 1.1K
15:32 19.19 19.19 19.18 19.18 2.5K
15:33 19.18 19.18 19.18 19.18 0.4K
15:34 19.18 19.18 19.18 19.18 0.4K
15:35 19.18 19.18 19.16 19.16 3.1K
15:36 19.12 19.12 19.12 19.12 2.1K
15:38 19.14 19.14 19.14 19.14 2.9K
15:40 19.14 19.14 19.14 19.14 2.5K
15:42 19.14 19.14 19.14 19.14 0.8K
15:43 19.14 19.14 19.14 19.14 1.1K
15:44 19.16 19.16 19.16 19.16 0.7K
15:45 19.16 19.16 19.13 19.14 5.0K
15:47 19.21 19.21 19.21 19.20 1.0K
15:48 19.20 19.21 19.20 19.20 1.5K
15:49 19.20 19.20 19.20 19.20 0.1K
15:50 19.21 19.24 19.21 19.23 9.2K
15:51 19.23 19.26 19.23 19.26 4.7K
15:52 19.22 19.22 19.22 19.22 0.4K
15:53 19.23 19.27 19.20 19.20 5.9K
15:54 19.21 19.25 19.21 19.23 1.1K
15:55 19.25 19.27 19.25 19.25 7.1K
15:56 19.27 19.27 19.23 19.27 6.8K
15:57 19.28 19.28 19.24 19.24 7.4K
15:58 19.24 19.25 19.23 19.24 9.0K
15:59 19.22 19.23 19.18 19.19 63.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available