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
09:30 19.04 19.04 19.04 19.04 5.9K
09:31 19.11 19.11 19.11 19.11 0.1K
09:32 19.24 19.30 19.16 19.30 1.9K
09:37 19.35 19.35 19.35 19.35 0.2K
09:38 19.34 19.34 19.34 19.34 0.5K
09:39 19.32 19.32 19.32 19.32 0.3K
09:42 19.32 19.32 19.32 19.32 0.1K
09:43 19.25 19.25 19.25 19.25 0.9K
09:53 19.29 19.29 19.29 19.29 0.2K
09:54 19.37 19.37 19.37 19.37 0.9K
09:56 19.35 19.35 19.35 19.35 0.1K
09:57 19.35 19.35 19.31 19.31 0.9K
09:58 19.35 19.35 19.35 19.35 1.0K
10:00 19.25 19.26 19.25 19.26 1.3K
10:10 19.18 19.18 19.18 19.18 0.1K
10:11 19.18 19.18 19.18 19.18 0.3K
10:12 19.18 19.18 19.18 19.18 0.2K
10:20 19.13 19.13 19.13 19.13 2.7K
10:23 18.92 18.92 18.92 18.92 0.2K
10:24 19.01 19.01 19.01 19.01 0.4K
10:27 18.98 18.98 18.98 18.98 0.4K
10:31 18.98 18.98 18.98 18.98 0.2K
10:32 18.98 18.98 18.98 18.98 0.1K
10:33 18.98 18.98 18.98 18.98 1.3K
10:38 18.97 18.97 18.97 18.97 1.5K
10:39 18.96 18.96 18.96 18.96 1.6K
10:41 19.02 19.02 19.02 19.02 0.4K
10:43 19.01 19.01 19.01 19.01 1.1K
10:48 19.01 19.01 19.01 19.01 1.1K
10:49 19.03 19.03 19.03 19.02 0.1K
10:50 19.03 19.03 19.03 19.02 0.3K
10:51 19.03 19.05 19.03 19.04 1.6K
10:52 19.06 19.06 19.06 19.06 0.7K
10:53 19.08 19.08 19.06 19.06 2.1K
10:54 19.06 19.06 19.04 19.04 1.5K
10:56 19.09 19.09 19.09 19.09 0.6K
10:57 19.11 19.11 19.11 19.11 0.2K
10:59 19.09 19.09 19.09 19.09 0.8K
11:02 19.10 19.10 19.10 19.10 0.8K
11:03 19.13 19.13 19.13 19.13 0.5K
11:04 19.07 19.07 19.07 19.07 0.4K
11:07 19.06 19.06 19.06 19.06 0.1K
11:08 19.07 19.09 19.07 19.09 1.3K
11:10 19.13 19.14 19.13 19.14 0.6K
11:11 19.15 19.15 19.15 19.15 0.4K
11:13 19.15 19.15 19.15 19.15 0.3K
11:15 19.14 19.14 19.13 19.13 0.5K
11:17 19.15 19.15 19.07 19.07 1.8K
11:18 19.07 19.11 19.07 19.11 1.8K
11:20 19.10 19.10 19.10 19.10 0.8K
11:25 19.10 19.12 19.04 19.04 3.2K
11:28 19.04 19.05 19.04 19.05 1.7K
11:30 19.08 19.08 19.05 19.05 2.1K
11:34 19.11 19.11 19.11 19.11 0.4K
11:35 19.09 19.09 19.09 19.09 0.3K
11:39 19.15 19.15 19.15 19.15 0.8K
11:40 19.18 19.18 19.18 19.18 1.3K
11:46 19.08 19.08 19.08 19.08 0.2K
11:47 19.10 19.10 19.10 19.10 0.1K
11:48 19.10 19.10 19.10 19.10 0.2K
11:50 19.09 19.09 19.09 19.09 0.4K
11:51 19.08 19.08 19.08 19.08 3.3K
12:00 19.09 19.10 19.09 19.10 0.6K
12:01 19.08 19.08 19.08 19.08 1.2K
12:02 19.09 19.09 19.09 19.09 1.3K
12:06 19.12 19.12 19.12 19.12 2.1K
12:10 19.13 19.13 19.13 19.13 0.9K
12:13 19.12 19.12 19.12 19.12 1.7K
12:22 19.15 19.15 19.15 19.15 1.1K
12:24 19.12 19.12 19.12 19.12 0.5K
12:25 19.12 19.12 19.12 19.12 0.6K
12:29 19.15 19.15 19.15 19.15 0.5K
12:30 19.17 19.18 19.15 19.15 6.0K
12:48 19.09 19.09 19.09 19.09 0.2K
12:49 19.10 19.11 19.10 19.11 2.2K
12:55 19.09 19.09 19.09 19.09 0.6K
12:57 19.09 19.09 19.09 19.09 0.6K
13:00 19.08 19.08 19.08 19.08 0.2K
13:01 19.09 19.09 19.09 19.09 1.0K
13:02 19.12 19.12 19.12 19.11 3.0K
13:10 19.10 19.10 19.10 19.10 1.6K
13:13 19.04 19.04 19.04 19.04 0.8K
13:15 19.06 19.06 19.06 19.06 0.9K
13:16 19.06 19.06 19.06 19.06 0.6K
13:19 19.08 19.08 19.08 19.08 1.2K
13:26 19.06 19.06 19.06 19.06 0.4K
13:27 19.06 19.06 19.06 19.06 0.6K
13:34 19.07 19.07 19.07 19.07 1.0K
13:37 19.07 19.07 19.07 19.07 0.8K
13:40 19.07 19.10 19.07 19.10 2.5K
13:41 19.10 19.10 19.10 19.10 0.7K
13:45 19.07 19.07 19.07 19.07 1.3K
13:48 19.08 19.08 19.08 19.08 2.9K
14:00 19.02 19.02 19.02 19.02 1.0K
14:05 18.96 18.96 18.96 18.96 0.7K
14:08 18.97 18.97 18.97 18.97 0.1K
14:09 18.96 18.96 18.96 18.96 1.1K
14:11 18.94 18.94 18.94 18.94 1.4K
14:15 18.82 18.82 18.78 18.77 0.9K
14:17 18.77 18.80 18.77 18.80 0.4K
14:18 18.81 18.81 18.81 18.81 1.6K
14:19 18.80 18.80 18.80 18.80 0.2K
14:20 18.82 18.82 18.82 18.82 3.3K
14:21 18.80 18.80 18.80 18.80 0.3K
14:23 18.78 18.78 18.78 18.78 0.6K
14:24 18.75 18.76 18.75 18.76 1.8K
14:25 18.77 18.79 18.77 18.79 1.4K
14:26 18.78 18.78 18.78 18.78 3.4K
14:28 18.75 18.80 18.75 18.76 4.6K
14:30 18.78 18.79 18.78 18.79 0.4K
14:31 18.77 18.77 18.77 18.77 0.4K
14:32 18.78 18.81 18.78 18.81 1.3K
14:34 18.80 18.80 18.80 18.80 0.6K
14:35 18.79 18.79 18.79 18.79 0.8K
14:37 18.79 18.79 18.79 18.79 0.9K
14:40 18.76 18.76 18.76 18.76 0.3K
14:41 18.75 18.75 18.75 18.75 1.7K
14:44 18.71 18.71 18.68 18.68 0.8K
14:45 18.70 18.71 18.70 18.71 2.2K
14:47 18.73 18.73 18.73 18.73 0.3K
14:49 18.74 18.74 18.74 18.74 0.8K
14:50 18.74 18.74 18.74 18.74 1.2K
14:52 18.69 18.70 18.69 18.70 0.5K
14:55 18.69 18.69 18.69 18.69 0.4K
14:56 18.68 18.68 18.68 18.68 2.3K
14:57 18.68 18.68 18.68 18.68 0.5K
14:58 18.67 18.67 18.67 18.67 0.3K
14:59 18.67 18.67 18.67 18.67 0.1K
15:00 18.67 18.68 18.62 18.61 3.3K
15:01 18.62 18.63 18.62 18.63 1.6K
15:04 18.64 18.64 18.64 18.64 0.4K
15:05 18.65 18.65 18.65 18.65 1.2K
15:07 18.65 18.65 18.64 18.65 1.1K
15:08 18.65 18.65 18.65 18.65 1.2K
15:10 18.66 18.66 18.66 18.66 0.3K
15:11 18.66 18.66 18.65 18.66 2.3K
15:12 18.67 18.68 18.67 18.68 1.2K
15:13 18.69 18.69 18.69 18.69 0.3K
15:14 18.68 18.69 18.68 18.69 2.5K
15:15 18.67 18.67 18.67 18.67 0.4K
15:18 18.66 18.66 18.66 18.66 0.8K
15:20 18.67 18.68 18.67 18.68 1.1K
15:21 18.68 18.68 18.68 18.68 0.7K
15:22 18.68 18.68 18.68 18.68 0.6K
15:23 18.69 18.69 18.69 18.69 1.0K
15:25 18.72 18.72 18.69 18.69 1.4K
15:26 18.68 18.68 18.68 18.68 0.7K
15:29 18.69 18.69 18.69 18.69 1.0K
15:30 18.66 18.66 18.66 18.66 2.1K
15:31 18.65 18.65 18.65 18.65 1.4K
15:32 18.65 18.65 18.65 18.65 1.5K
15:34 18.65 18.65 18.65 18.65 1.2K
15:35 18.66 18.68 18.66 18.68 2.9K
15:37 18.68 18.68 18.66 18.66 2.4K
15:39 18.64 18.64 18.64 18.64 0.6K
15:41 18.64 18.64 18.64 18.64 1.9K
15:42 18.65 18.65 18.65 18.65 1.6K
15:43 18.65 18.65 18.65 18.65 0.5K
15:44 18.65 18.65 18.65 18.65 0.5K
15:45 18.66 18.66 18.66 18.66 1.6K
15:46 18.65 18.65 18.65 18.65 1.5K
15:47 18.66 18.67 18.66 18.66 1.9K
15:48 18.66 18.68 18.66 18.67 2.2K
15:49 18.67 18.67 18.67 18.67 1.9K
15:50 18.66 18.66 18.65 18.66 3.4K
15:51 18.67 18.67 18.67 18.67 1.8K
15:52 18.67 18.67 18.64 18.64 2.1K
15:53 18.64 18.64 18.62 18.62 1.3K
15:54 18.64 18.64 18.63 18.63 2.1K
15:55 18.63 18.66 18.63 18.66 3.6K
15:56 18.66 18.66 18.65 18.65 4.9K
15:57 18.64 18.68 18.64 18.68 8.8K
15:58 18.67 18.67 18.66 18.67 6.9K
15:59 18.67 18.69 18.66 18.66 61.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available