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 19.85 19.85 19.85 19.85 3.3K
09:43 19.69 19.69 19.69 19.69 0.2K
09:44 19.67 19.67 19.67 19.67 1.1K
09:45 19.45 19.45 19.45 19.45 0.4K
09:46 19.60 19.60 19.52 19.52 0.4K
09:47 19.60 19.60 19.60 19.60 0.3K
09:48 19.53 19.53 19.53 19.53 0.3K
09:51 19.48 19.51 19.48 19.48 1.1K
09:53 19.55 19.55 19.55 19.55 1.5K
09:56 19.56 19.56 19.56 19.56 0.2K
09:57 19.55 19.55 19.55 19.55 0.4K
09:58 19.51 19.51 19.51 19.51 0.2K
10:00 19.56 19.56 19.56 19.56 0.6K
10:05 19.54 19.64 19.54 19.64 1.5K
10:06 19.60 19.60 19.60 19.60 0.9K
10:10 19.56 19.56 19.49 19.49 4.9K
10:12 19.45 19.45 19.45 19.45 1.4K
10:13 19.40 19.40 19.40 19.40 0.2K
10:14 19.43 19.43 19.43 19.43 0.4K
10:15 19.40 19.40 19.40 19.40 0.5K
10:16 19.41 19.41 19.41 19.41 0.4K
10:17 19.41 19.41 19.41 19.41 0.3K
10:19 19.41 19.46 19.41 19.45 4.5K
10:20 19.43 19.43 19.43 19.43 0.3K
10:22 19.45 19.45 19.42 19.45 1.6K
10:24 19.48 19.48 19.48 19.48 0.2K
10:25 19.45 19.45 19.45 19.45 1.0K
10:26 19.48 19.60 19.48 19.60 2.4K
10:29 19.63 19.63 19.63 19.63 0.5K
10:31 19.63 19.63 19.63 19.63 1.1K
10:33 19.63 19.63 19.63 19.63 0.8K
10:34 19.66 19.66 19.63 19.64 3.0K
10:35 19.64 19.64 19.64 19.64 1.4K
10:43 19.60 19.60 19.60 19.60 0.3K
10:49 19.63 19.63 19.63 19.63 0.7K
10:54 19.59 19.59 19.59 19.59 1.0K
10:55 19.60 19.60 19.60 19.60 2.1K
11:04 19.53 19.53 19.53 19.53 0.4K
11:05 19.52 19.52 19.52 19.52 1.2K
11:07 19.49 19.49 19.49 19.49 2.2K
11:16 19.42 19.42 19.42 19.42 0.7K
11:17 19.42 19.44 19.42 19.43 3.2K
11:21 19.48 19.48 19.48 19.48 0.1K
11:22 19.48 19.48 19.48 19.48 0.1K
11:25 19.45 19.45 19.45 19.45 1.2K
11:27 19.44 19.44 19.44 19.43 0.1K
11:30 19.45 19.48 19.45 19.48 3.6K
11:33 19.54 19.54 19.54 19.54 1.4K
11:34 19.50 19.50 19.50 19.50 0.1K
11:40 19.45 19.45 19.45 19.45 3.4K
11:50 19.43 19.43 19.43 19.43 0.8K
11:54 19.40 19.40 19.40 19.40 3.1K
12:00 19.49 19.49 19.49 19.49 0.4K
12:01 19.48 19.48 19.48 19.48 4.2K
12:03 19.47 19.47 19.47 19.47 1.1K
12:10 19.45 19.45 19.45 19.45 0.6K
12:15 19.45 19.45 19.45 19.45 0.6K
12:16 19.46 19.46 19.46 19.45 0.4K
12:17 19.48 19.48 19.48 19.48 0.8K
12:18 19.47 19.47 19.47 19.47 1.7K
12:23 19.46 19.46 19.46 19.46 3.8K
12:24 19.47 19.47 19.47 19.47 0.2K
12:25 19.47 19.47 19.47 19.47 1.0K
12:26 19.47 19.47 19.47 19.47 5.3K
12:29 19.42 19.42 19.42 19.42 0.8K
12:32 19.43 19.43 19.43 19.43 2.3K
12:36 19.49 19.49 19.49 19.49 0.6K
12:42 19.49 19.49 19.46 19.46 1.4K
12:44 19.46 19.46 19.46 19.46 2.0K
12:50 19.48 19.48 19.48 19.48 0.8K
12:51 19.48 19.48 19.48 19.48 0.9K
12:53 19.51 19.51 19.51 19.51 0.1K
12:55 19.50 19.50 19.50 19.50 0.7K
12:57 19.51 19.51 19.51 19.51 0.3K
12:58 19.50 19.50 19.50 19.50 0.8K
13:05 19.52 19.52 19.52 19.52 2.0K
13:07 19.53 19.53 19.53 19.53 1.2K
13:13 19.51 19.51 19.51 19.51 0.4K
13:15 19.51 19.51 19.51 19.51 0.8K
13:26 19.52 19.54 19.52 19.54 1.0K
13:27 19.54 19.54 19.54 19.54 0.2K
13:29 19.55 19.55 19.55 19.55 0.4K
13:33 19.56 19.56 19.56 19.56 0.7K
13:37 19.56 19.56 19.56 19.56 0.1K
13:39 19.58 19.58 19.58 19.58 0.7K
13:40 19.59 19.59 19.59 19.59 2.4K
13:41 19.57 19.57 19.57 19.57 2.0K
13:43 19.60 19.63 19.60 19.63 1.0K
13:44 19.63 19.63 19.63 19.63 0.2K
13:45 19.60 19.60 19.60 19.60 0.7K
13:53 19.62 19.62 19.62 19.62 0.2K
13:55 19.60 19.63 19.60 19.60 1.1K
13:59 19.57 19.57 19.57 19.57 0.7K
14:02 19.61 19.61 19.61 19.61 0.9K
14:03 19.62 19.62 19.62 19.62 0.6K
14:05 19.62 19.62 19.62 19.61 0.9K
14:10 19.63 19.63 19.63 19.63 0.8K
14:15 19.61 19.61 19.61 19.61 0.1K
14:16 19.59 19.59 19.59 19.59 0.5K
14:17 19.58 19.58 19.58 19.58 1.2K
14:19 19.58 19.60 19.58 19.60 1.3K
14:20 19.60 19.60 19.60 19.60 0.3K
14:29 19.59 19.59 19.59 19.59 0.2K
14:30 19.59 19.59 19.59 19.59 0.1K
14:32 19.60 19.60 19.60 19.60 0.1K
14:34 19.66 19.66 19.66 19.66 2.3K
14:37 19.65 19.65 19.65 19.65 4.5K
14:56 19.64 19.64 19.64 19.64 0.1K
14:57 19.63 19.63 19.63 19.63 3.8K
14:58 19.63 19.63 19.63 19.63 0.8K
15:00 19.62 19.64 19.62 19.64 0.8K
15:03 19.61 19.61 19.61 19.61 0.1K
15:04 19.65 19.65 19.65 19.65 1.5K
15:07 19.65 19.65 19.65 19.65 2.3K
15:09 19.65 19.65 19.65 19.65 0.4K
15:10 19.65 19.65 19.65 19.65 0.2K
15:11 19.65 19.65 19.63 19.65 2.1K
15:12 19.65 19.67 19.65 19.67 2.9K
15:17 19.69 19.70 19.69 19.70 1.4K
15:22 19.68 19.68 19.68 19.68 0.4K
15:24 19.70 19.70 19.70 19.70 1.1K
15:25 19.70 19.70 19.70 19.70 0.4K
15:26 19.68 19.68 19.68 19.68 1.4K
15:30 19.69 19.70 19.69 19.70 1.0K
15:31 19.70 19.70 19.70 19.70 0.3K
15:33 19.71 19.72 19.71 19.72 1.1K
15:34 19.71 19.71 19.71 19.71 1.1K
15:36 19.71 19.71 19.68 19.68 1.8K
15:38 19.64 19.64 19.64 19.64 0.3K
15:39 19.65 19.65 19.65 19.65 1.6K
15:41 19.68 19.68 19.68 19.68 3.7K
15:45 19.67 19.69 19.67 19.69 4.2K
15:47 19.71 19.71 19.71 19.70 0.4K
15:48 19.71 19.71 19.71 19.70 1.8K
15:50 19.74 19.74 19.70 19.70 4.0K
15:52 19.71 19.71 19.71 19.70 0.5K
15:53 19.73 19.73 19.73 19.73 3.3K
15:54 19.76 19.76 19.74 19.74 1.7K
15:55 19.75 19.75 19.74 19.74 3.0K
15:56 19.73 19.74 19.73 19.74 4.9K
15:57 19.73 19.73 19.73 19.73 0.6K
15:58 19.71 19.71 19.69 19.69 3.1K
15:59 19.70 19.70 19.68 19.69 50.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available