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 19.11 19.11 18.95 18.95 3.9K
09:31 18.99 18.99 18.99 18.99 1.8K
09:41 19.10 19.10 19.10 19.10 0.8K
09:42 19.11 19.11 19.11 19.11 1.2K
09:43 19.14 19.22 19.14 19.22 1.3K
09:44 19.20 19.20 19.20 19.20 0.2K
09:46 19.23 19.23 19.23 19.23 1.3K
09:48 19.28 19.28 19.28 19.28 0.6K
09:49 19.26 19.26 19.26 19.26 2.6K
09:50 19.24 19.24 19.23 19.23 0.8K
09:51 19.22 19.22 19.22 19.22 1.0K
09:55 19.35 19.35 19.35 19.35 0.8K
09:57 19.33 19.33 19.33 19.33 1.4K
09:59 19.33 19.33 19.33 19.33 0.5K
10:00 19.33 19.33 19.33 19.33 0.7K
10:03 19.38 19.43 19.38 19.43 6.5K
10:04 19.41 19.46 19.41 19.46 1.8K
10:06 19.46 19.46 19.46 19.45 0.5K
10:08 19.47 19.58 19.40 19.58 4.8K
10:12 19.49 19.49 19.49 19.49 1.1K
10:13 19.46 19.46 19.46 19.46 1.3K
10:18 19.42 19.42 19.42 19.42 0.5K
10:21 19.44 19.44 19.42 19.42 1.2K
10:23 19.34 19.34 19.34 19.34 0.2K
10:24 19.38 19.38 19.38 19.38 0.4K
10:27 19.37 19.37 19.37 19.37 0.7K
10:29 19.37 19.37 19.37 19.37 0.3K
10:33 19.35 19.35 19.35 19.35 0.1K
10:35 19.38 19.40 19.38 19.39 1.9K
10:38 19.45 19.45 19.45 19.45 0.4K
10:40 19.45 19.45 19.45 19.45 0.2K
10:42 19.45 19.45 19.45 19.45 0.5K
10:43 19.46 19.46 19.46 19.46 1.8K
10:44 19.47 19.47 19.47 19.47 0.9K
10:47 19.46 19.46 19.46 19.46 0.3K
10:48 19.46 19.46 19.46 19.46 0.2K
10:49 19.42 19.42 19.42 19.42 1.1K
10:50 19.46 19.46 19.46 19.46 0.8K
10:54 19.37 19.37 19.37 19.37 0.4K
10:57 19.37 19.37 19.37 19.37 0.3K
10:59 19.38 19.38 19.38 19.38 0.3K
11:01 19.39 19.39 19.39 19.39 0.9K
11:02 19.50 19.50 19.50 19.50 2.1K
11:05 19.48 19.48 19.48 19.48 0.2K
11:06 19.52 19.52 19.52 19.52 0.9K
11:07 19.51 19.51 19.51 19.51 0.6K
11:08 19.52 19.52 19.52 19.52 0.5K
11:12 19.54 19.54 19.53 19.53 1.5K
11:15 19.56 19.56 19.56 19.56 0.6K
11:16 19.61 19.61 19.61 19.61 1.6K
11:19 19.61 19.61 19.59 19.59 1.2K
11:21 19.60 19.60 19.60 19.60 0.4K
11:22 19.60 19.60 19.60 19.60 0.2K
11:23 19.60 19.60 19.60 19.60 2.0K
11:27 19.58 19.58 19.58 19.58 1.2K
11:29 19.62 19.62 19.62 19.62 0.4K
11:30 19.64 19.64 19.64 19.64 0.9K
11:31 19.64 19.64 19.64 19.64 0.3K
11:32 19.64 19.64 19.64 19.64 0.2K
11:34 19.62 19.62 19.61 19.61 1.6K
11:36 19.58 19.58 19.58 19.58 0.4K
11:39 19.60 19.60 19.60 19.60 0.4K
11:41 19.60 19.60 19.60 19.60 1.8K
11:46 19.51 19.51 19.51 19.51 0.3K
11:47 19.51 19.51 19.51 19.51 0.2K
11:53 19.51 19.51 19.51 19.51 0.3K
11:54 19.48 19.48 19.48 19.48 0.5K
11:58 19.49 19.49 19.49 19.49 0.2K
11:59 19.47 19.47 19.47 19.47 0.2K
12:00 19.48 19.50 19.48 19.50 3.3K
12:06 19.55 19.55 19.55 19.55 1.6K
12:07 19.57 19.58 19.57 19.58 3.3K
12:14 19.61 19.61 19.61 19.61 1.0K
12:15 19.63 19.64 19.59 19.64 2.0K
12:16 19.64 19.64 19.64 19.64 0.2K
12:18 19.63 19.63 19.63 19.63 0.8K
12:19 19.64 19.64 19.64 19.64 0.4K
12:21 19.64 19.64 19.64 19.64 1.0K
12:25 19.61 19.61 19.61 19.61 0.7K
12:26 19.61 19.61 19.61 19.61 1.2K
12:32 19.66 19.66 19.66 19.66 0.4K
12:35 19.65 19.65 19.65 19.65 0.8K
12:38 19.65 19.65 19.65 19.65 1.0K
12:40 19.68 19.68 19.68 19.68 1.3K
12:41 19.71 19.71 19.71 19.70 1.0K
12:46 19.72 19.72 19.72 19.72 0.4K
12:51 19.75 19.77 19.75 19.77 2.2K
12:57 19.74 19.74 19.74 19.74 0.4K
12:59 19.76 19.76 19.76 19.76 0.4K
13:03 19.73 19.73 19.73 19.73 1.0K
13:05 19.75 19.75 19.75 19.75 1.0K
13:06 19.75 19.75 19.75 19.75 0.5K
13:08 19.72 19.72 19.72 19.72 0.8K
13:09 19.68 19.71 19.68 19.68 2.5K
13:13 19.65 19.65 19.65 19.65 0.2K
13:14 19.65 19.65 19.65 19.65 1.0K
13:16 19.64 19.64 19.64 19.64 0.5K
13:17 19.62 19.64 19.62 19.64 3.0K
13:20 19.66 19.66 19.66 19.66 0.7K
13:21 19.70 19.70 19.70 19.70 0.5K
13:23 19.74 19.74 19.70 19.70 2.5K
13:30 19.69 19.69 19.69 19.68 1.6K
13:38 19.68 19.68 19.68 19.68 1.6K
13:42 19.70 19.70 19.70 19.70 2.2K
13:48 19.74 19.74 19.74 19.74 0.3K
13:52 19.73 19.73 19.73 19.73 1.0K
13:53 19.71 19.71 19.71 19.71 1.3K
14:01 19.68 19.68 19.68 19.68 1.3K
14:02 19.70 19.70 19.70 19.70 2.2K
14:03 19.70 19.70 19.70 19.70 0.7K
14:07 19.72 19.72 19.72 19.72 1.2K
14:10 19.74 19.74 19.74 19.74 0.9K
14:11 19.74 19.74 19.74 19.74 0.1K
14:12 19.73 19.73 19.70 19.69 2.6K
14:21 19.71 19.71 19.71 19.70 0.9K
14:26 19.70 19.73 19.70 19.73 3.1K
14:30 19.76 19.76 19.76 19.76 0.4K
14:32 19.75 19.75 19.75 19.75 1.5K
14:37 19.76 19.76 19.76 19.76 2.3K
14:38 19.72 19.72 19.72 19.72 3.1K
14:47 19.76 19.76 19.76 19.76 1.1K
14:49 19.77 19.78 19.77 19.78 0.9K
14:50 19.79 19.79 19.79 19.79 0.8K
14:54 19.79 19.79 19.79 19.79 0.6K
14:55 19.79 19.79 19.79 19.79 0.8K
14:56 19.79 19.79 19.79 19.79 2.0K
15:01 19.75 19.75 19.75 19.75 0.1K
15:02 19.78 19.78 19.78 19.78 2.9K
15:06 19.78 19.78 19.78 19.78 1.5K
15:08 19.77 19.77 19.77 19.77 1.9K
15:10 19.78 19.78 19.78 19.78 1.3K
15:13 19.76 19.76 19.76 19.76 0.2K
15:15 19.76 19.76 19.76 19.76 0.2K
15:17 19.79 19.79 19.79 19.79 1.5K
15:18 19.79 19.79 19.77 19.77 2.4K
15:19 19.77 19.77 19.77 19.77 0.1K
15:20 19.77 19.77 19.76 19.76 0.7K
15:21 19.76 19.76 19.75 19.75 0.9K
15:22 19.76 19.76 19.76 19.76 2.4K
15:25 19.76 19.79 19.76 19.79 1.8K
15:26 19.82 19.82 19.82 19.82 1.1K
15:27 19.84 19.84 19.84 19.84 0.6K
15:29 19.84 19.84 19.84 19.84 0.3K
15:30 19.82 19.82 19.82 19.82 0.7K
15:32 19.83 19.83 19.83 19.83 0.7K
15:33 19.85 19.88 19.85 19.88 2.4K
15:34 19.89 19.89 19.89 19.89 0.2K
15:35 19.89 19.89 19.89 19.89 0.6K
15:36 19.89 19.89 19.89 19.89 0.5K
15:38 19.92 19.92 19.92 19.92 2.9K
15:39 19.93 19.93 19.93 19.93 1.4K
15:40 19.93 19.93 19.93 19.93 1.8K
15:42 19.95 19.95 19.95 19.95 1.0K
15:43 19.94 19.94 19.94 19.94 1.1K
15:44 19.93 19.93 19.93 19.93 2.0K
15:45 19.95 19.98 19.95 19.98 3.2K
15:47 20.00 20.00 19.99 19.99 3.4K
15:50 20.00 20.04 20.00 20.04 3.5K
15:52 20.02 20.02 20.02 20.02 1.8K
15:53 20.00 20.00 20.00 20.00 2.6K
15:54 20.01 20.01 20.01 20.01 4.3K
15:55 20.04 20.04 20.02 20.02 5.9K
15:56 20.01 20.04 20.01 20.04 8.9K
15:58 20.05 20.05 20.05 20.05 6.1K
15:59 20.05 20.07 20.04 20.04 57.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available