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 19.17 19.19 19.17 19.19 7.1K
09:32 19.17 19.26 19.17 19.26 3.3K
09:33 19.28 19.28 19.28 19.28 0.3K
09:34 19.33 19.33 19.33 19.33 0.1K
09:35 19.27 19.27 19.27 19.27 0.8K
09:38 19.20 19.20 19.20 19.20 2.8K
09:43 19.26 19.26 19.26 19.26 0.3K
09:47 19.32 19.32 19.32 19.32 1.5K
10:06 19.32 19.32 19.32 19.32 0.2K
10:07 19.19 19.19 19.19 19.19 16.4K
10:08 19.25 19.25 19.25 19.25 2.4K
10:09 19.17 19.24 19.16 19.24 7.3K
10:10 19.24 19.24 19.24 19.24 2.9K
10:11 19.23 19.25 19.23 19.25 0.9K
10:14 19.27 19.29 19.27 19.29 6.0K
10:20 19.35 19.35 19.34 19.34 1.5K
10:23 19.39 19.40 19.39 19.40 0.6K
10:24 19.40 19.41 19.40 19.41 2.1K
10:29 19.40 19.40 19.40 19.40 0.4K
10:31 19.39 19.39 19.39 19.39 0.7K
10:35 19.36 19.40 19.36 19.40 1.2K
10:37 19.42 19.42 19.42 19.42 1.5K
10:42 19.35 19.35 19.35 19.35 0.5K
10:46 19.35 19.35 19.35 19.35 1.0K
10:48 19.37 19.37 19.37 19.37 0.5K
10:52 19.39 19.39 19.39 19.39 0.7K
10:55 19.33 19.33 19.33 19.33 0.6K
10:59 19.32 19.32 19.32 19.32 0.7K
11:00 19.30 19.30 19.30 19.30 1.0K
11:01 19.30 19.30 19.30 19.30 0.3K
11:02 19.31 19.31 19.30 19.30 2.0K
11:14 19.32 19.32 19.32 19.32 0.6K
11:16 19.30 19.30 19.30 19.30 0.3K
11:17 19.32 19.32 19.32 19.32 1.4K
11:18 19.33 19.33 19.33 19.33 0.2K
11:19 19.32 19.32 19.32 19.32 1.7K
11:29 19.26 19.26 19.26 19.26 0.4K
11:30 19.26 19.26 19.26 19.26 0.9K
11:36 19.24 19.24 19.24 19.24 1.1K
11:38 19.24 19.24 19.24 19.24 1.2K
11:39 19.23 19.23 19.23 19.23 1.1K
11:40 19.18 19.20 19.18 19.20 1.3K
11:42 19.20 19.20 19.19 19.19 1.3K
11:45 19.21 19.21 19.21 19.21 1.0K
11:51 19.18 19.18 19.18 19.18 1.4K
12:00 19.21 19.21 19.21 19.21 0.6K
12:02 19.21 19.21 19.21 19.21 0.5K
12:03 19.22 19.22 19.22 19.22 0.4K
12:04 19.20 19.20 19.19 19.18 0.8K
12:06 19.19 19.19 19.19 19.19 1.1K
12:10 19.16 19.16 19.16 19.16 0.5K
12:11 19.17 19.17 19.17 19.17 0.5K
12:13 19.13 19.13 19.13 19.13 0.4K
12:14 19.16 19.16 19.16 19.16 0.4K
12:15 19.17 19.17 19.17 19.17 0.5K
12:19 19.18 19.18 19.18 19.18 0.5K
12:21 19.19 19.19 19.19 19.19 0.9K
12:22 19.19 19.19 19.19 19.19 0.5K
12:23 19.19 19.19 19.19 19.19 3.5K
12:25 19.19 19.19 19.19 19.18 0.5K
12:26 19.17 19.17 19.12 19.12 1.2K
12:27 19.13 19.13 19.13 19.13 0.5K
12:28 19.13 19.13 19.13 19.13 0.7K
12:29 19.07 19.07 19.07 19.07 0.5K
12:31 19.06 19.08 19.06 19.08 0.5K
12:32 19.10 19.10 19.10 19.10 2.1K
12:34 19.10 19.11 19.10 19.11 0.9K
12:36 19.08 19.08 19.08 19.08 0.5K
12:38 19.08 19.08 19.08 19.08 0.4K
12:39 19.08 19.08 19.08 19.08 2.0K
12:42 19.10 19.10 19.10 19.10 0.8K
12:43 19.11 19.11 19.11 19.11 0.6K
12:45 19.12 19.14 19.12 19.14 1.2K
12:48 19.15 19.15 19.12 19.12 1.0K
12:51 19.13 19.13 19.13 19.13 0.2K
12:52 19.15 19.15 19.15 19.15 0.6K
12:56 19.17 19.17 19.17 19.17 2.5K
13:00 19.14 19.14 19.14 19.14 0.2K
13:01 19.16 19.16 19.16 19.16 1.3K
13:07 19.14 19.14 19.14 19.14 2.8K
13:10 19.17 19.17 19.17 19.17 2.2K
13:15 19.13 19.13 19.13 19.13 1.3K
13:17 19.14 19.14 19.14 19.14 1.2K
13:21 19.13 19.13 19.13 19.13 1.6K
13:22 19.15 19.16 19.15 19.16 0.5K
13:23 19.16 19.18 19.16 19.18 0.6K
13:24 19.19 19.20 19.19 19.19 2.6K
13:27 19.20 19.20 19.20 19.20 0.4K
13:28 19.24 19.24 19.24 19.24 0.9K
13:30 19.26 19.26 19.26 19.26 0.4K
13:31 19.25 19.25 19.25 19.25 0.7K
13:32 19.26 19.26 19.26 19.26 0.5K
13:33 19.25 19.25 19.25 19.25 1.0K
13:34 19.23 19.23 19.23 19.23 1.5K
13:35 19.22 19.22 19.22 19.22 0.6K
13:40 19.21 19.22 19.21 19.22 1.3K
13:41 19.22 19.22 19.22 19.22 0.7K
13:43 19.17 19.17 19.17 19.17 1.3K
13:45 19.18 19.18 19.17 19.17 1.0K
13:46 19.19 19.19 19.19 19.19 1.5K
13:50 19.18 19.18 19.18 19.18 0.1K
13:51 19.17 19.17 19.17 19.17 0.9K
13:52 19.17 19.17 19.17 19.17 0.2K
13:53 19.20 19.20 19.20 19.20 1.7K
13:54 19.20 19.20 19.20 19.20 0.4K
13:55 19.19 19.19 19.19 19.18 0.4K
13:57 19.18 19.18 19.18 19.18 0.8K
14:00 19.16 19.16 19.16 19.16 0.2K
14:01 19.16 19.16 19.16 19.16 0.8K
14:02 19.15 19.15 19.15 19.15 0.4K
14:03 19.14 19.14 19.14 19.14 2.4K
14:07 19.16 19.16 19.16 19.16 1.5K
14:08 19.17 19.17 19.17 19.17 0.4K
14:11 19.16 19.16 19.16 19.16 0.9K
14:14 19.16 19.16 19.16 19.16 0.6K
14:15 19.14 19.17 19.14 19.17 2.3K
14:16 19.18 19.18 19.18 19.18 1.2K
14:21 19.20 19.20 19.20 19.20 0.1K
14:22 19.21 19.21 19.21 19.20 1.0K
14:23 19.19 19.19 19.19 19.19 0.3K
14:24 19.19 19.20 19.19 19.20 0.6K
14:25 19.17 19.17 19.17 19.17 3.5K
14:28 19.17 19.17 19.17 19.17 0.2K
14:29 19.18 19.18 19.18 19.18 1.1K
14:30 19.19 19.19 19.19 19.18 0.6K
14:32 19.20 19.20 19.20 19.20 1.3K
14:33 19.21 19.22 19.21 19.22 0.3K
14:36 19.21 19.21 19.21 19.21 1.0K
14:40 19.20 19.20 19.19 19.19 1.3K
14:42 19.18 19.18 19.18 19.19 0.3K
14:43 19.21 19.21 19.21 19.20 4.0K
14:51 19.20 19.20 19.20 19.20 1.2K
14:55 19.19 19.21 19.19 19.21 1.8K
14:58 19.20 19.20 19.20 19.20 1.0K
14:59 19.19 19.19 19.19 19.18 0.1K
15:01 19.19 19.19 19.17 19.17 0.2K
15:02 19.19 19.19 19.19 19.18 1.0K
15:06 19.19 19.20 19.19 19.20 0.7K
15:08 19.18 19.18 19.18 19.18 0.9K
15:10 19.18 19.18 19.18 19.18 1.1K
15:12 19.18 19.18 19.18 19.18 0.6K
15:13 19.17 19.17 19.17 19.17 1.7K
15:14 19.17 19.17 19.17 19.17 1.5K
15:16 19.17 19.17 19.17 19.17 1.5K
15:21 19.17 19.17 19.17 19.17 0.9K
15:22 19.15 19.15 19.15 19.15 0.4K
15:23 19.16 19.16 19.16 19.16 4.2K
15:32 19.11 19.11 19.11 19.11 1.3K
15:33 19.03 19.03 19.03 19.02 0.7K
15:34 19.04 19.04 19.02 19.02 3.3K
15:36 19.01 19.01 19.01 19.01 1.5K
15:37 18.99 18.99 18.99 18.99 0.7K
15:38 18.99 18.99 18.99 18.99 0.4K
15:39 18.97 18.97 18.97 18.97 4.4K
15:41 19.00 19.01 19.00 19.01 1.6K
15:44 19.03 19.03 19.03 19.03 3.7K
15:45 19.03 19.03 19.03 19.03 1.1K
15:47 19.01 19.01 19.01 19.01 0.8K
15:48 19.02 19.02 19.02 19.02 0.4K
15:49 19.02 19.02 19.02 19.02 1.3K
15:50 18.99 18.99 18.99 18.99 0.9K
15:51 18.98 18.98 18.98 18.98 1.1K
15:52 18.98 19.00 18.98 18.99 5.9K
15:54 18.99 18.99 18.99 18.99 1.6K
15:55 18.97 18.97 18.95 18.95 3.3K
15:56 18.95 18.95 18.95 18.95 1.6K
15:57 18.94 18.94 18.94 18.93 3.4K
15:58 18.94 18.94 18.93 18.93 7.4K
15:59 18.93 18.94 18.91 18.92 73.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available