AdvanSix

ASIX
🏛️ usa →
18.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:36 20.56 20.56 20.56 20.56 1.5K
09:37 20.59 20.59 20.59 20.59 0.4K
09:38 20.70 20.70 20.70 20.70 1.1K
09:43 20.64 20.64 20.63 20.63 2.8K
09:44 20.70 20.70 20.62 20.62 4.4K
09:45 20.70 20.70 20.70 20.70 1.4K
09:51 20.70 20.70 20.70 20.70 1.0K
09:56 20.65 20.65 20.65 20.65 1.3K
10:00 20.71 20.71 20.63 20.63 3.9K
10:01 20.53 20.55 20.53 20.55 7.5K
10:02 20.56 20.58 20.56 20.58 7.0K
10:27 20.61 20.61 20.61 20.61 0.6K
10:32 20.58 20.58 20.58 20.58 0.3K
10:38 20.60 20.60 20.60 20.60 1.7K
10:42 20.52 20.52 20.52 20.52 0.2K
10:44 20.54 20.54 20.54 20.54 2.0K
10:52 20.55 20.55 20.55 20.55 0.7K
10:57 20.53 20.53 20.53 20.53 2.7K
11:11 20.56 20.56 20.56 20.56 0.3K
11:13 20.56 20.56 20.56 20.56 0.2K
11:17 20.54 20.54 20.54 20.54 1.1K
11:22 20.57 20.57 20.57 20.57 0.1K
11:25 20.57 20.57 20.57 20.57 0.2K
11:27 20.59 20.59 20.59 20.59 0.6K
11:31 20.58 20.58 20.58 20.58 0.5K
11:35 20.58 20.58 20.58 20.58 0.2K
11:37 20.63 20.63 20.63 20.63 0.6K
11:38 20.60 20.60 20.60 20.60 1.2K
11:39 20.60 20.60 20.59 20.59 0.7K
11:40 20.60 20.60 20.60 20.60 0.8K
11:41 20.60 20.60 20.60 20.60 0.5K
11:43 20.60 20.60 20.60 20.60 0.3K
11:45 20.61 20.61 20.61 20.61 0.1K
11:46 20.61 20.61 20.61 20.61 0.1K
11:47 20.61 20.61 20.61 20.61 0.3K
11:49 20.64 20.70 20.64 20.70 2.9K
11:50 20.68 20.68 20.68 20.68 0.9K
11:51 20.68 20.70 20.68 20.70 0.5K
11:52 20.69 20.69 20.69 20.69 0.1K
11:55 20.70 20.70 20.70 20.70 0.3K
11:56 20.70 20.70 20.68 20.68 0.2K
11:57 20.68 20.68 20.68 20.68 3.5K
11:58 20.66 20.68 20.66 20.68 4.1K
12:00 20.69 20.69 20.69 20.69 1.3K
12:03 20.68 20.68 20.68 20.68 0.3K
12:12 20.72 20.72 20.72 20.72 0.5K
12:14 20.68 20.69 20.68 20.69 0.9K
12:15 20.71 20.71 20.71 20.71 0.8K
12:21 20.77 20.77 20.77 20.77 0.6K
12:22 20.76 20.76 20.72 20.72 2.8K
12:27 20.70 20.70 20.70 20.70 4.9K
12:29 20.71 20.71 20.71 20.71 1.4K
12:30 20.72 20.72 20.72 20.72 0.1K
12:31 20.72 20.72 20.70 20.71 5.4K
12:32 20.74 20.74 20.74 20.74 1.0K
12:33 20.75 20.75 20.75 20.75 0.1K
12:34 20.76 20.76 20.76 20.76 4.6K
12:36 20.76 20.79 20.76 20.79 1.8K
12:37 20.79 20.82 20.79 20.81 1.1K
12:38 20.80 20.81 20.78 20.78 1.5K
12:43 20.82 20.83 20.82 20.83 1.1K
12:44 20.82 20.82 20.82 20.82 0.5K
12:46 20.86 20.86 20.86 20.86 0.1K
12:47 20.86 20.86 20.82 20.82 0.9K
12:48 20.81 20.81 20.81 20.81 0.8K
12:52 20.80 20.80 20.80 20.80 0.4K
12:57 20.80 20.80 20.78 20.78 9.0K
12:58 20.82 20.82 20.78 20.81 4.1K
13:02 20.76 20.76 20.76 20.76 1.1K
13:13 20.74 20.74 20.74 20.74 0.4K
13:19 20.68 20.68 20.68 20.68 0.5K
13:20 20.68 20.68 20.68 20.68 0.3K
13:26 20.68 20.68 20.64 20.64 2.4K
13:27 20.63 20.63 20.63 20.63 1.5K
13:41 20.66 20.66 20.66 20.66 0.2K
13:42 20.64 20.64 20.64 20.64 0.6K
13:43 20.66 20.66 20.66 20.66 0.4K
13:44 20.67 20.67 20.67 20.67 0.7K
13:52 20.63 20.63 20.63 20.63 0.9K
13:57 20.64 20.64 20.64 20.64 0.6K
14:00 20.66 20.66 20.65 20.65 1.0K
14:03 20.61 20.61 20.61 20.61 0.4K
14:04 20.61 20.61 20.61 20.61 0.1K
14:05 20.58 20.58 20.58 20.58 0.9K
14:12 20.57 20.60 20.57 20.60 0.4K
14:14 20.58 20.58 20.58 20.58 0.3K
14:17 20.56 20.56 20.56 20.56 0.3K
14:22 20.61 20.61 20.61 20.61 0.1K
14:23 20.63 20.63 20.63 20.63 0.6K
14:24 20.63 20.63 20.63 20.63 0.8K
14:30 20.64 20.64 20.64 20.64 1.5K
14:47 20.60 20.60 20.60 20.60 0.1K
14:48 20.60 20.60 20.60 20.60 0.6K
14:49 20.58 20.58 20.58 20.58 0.7K
14:51 20.58 20.58 20.58 20.58 0.6K
14:54 20.55 20.55 20.54 20.54 0.5K
15:00 20.54 20.54 20.54 20.54 1.6K
15:11 20.55 20.55 20.55 20.55 3.4K
15:14 20.54 20.54 20.54 20.54 1.5K
15:20 20.53 20.53 20.53 20.53 0.2K
15:21 20.53 20.54 20.53 20.54 1.4K
15:25 20.56 20.56 20.56 20.56 0.3K
15:26 20.56 20.56 20.55 20.55 0.4K
15:27 20.56 20.56 20.56 20.56 0.3K
15:28 20.56 20.56 20.56 20.56 1.1K
15:30 20.57 20.57 20.57 20.57 0.3K
15:31 20.59 20.59 20.59 20.59 0.2K
15:32 20.57 20.57 20.57 20.57 0.5K
15:33 20.57 20.57 20.57 20.57 0.1K
15:34 20.53 20.53 20.53 20.53 0.4K
15:35 20.56 20.56 20.56 20.56 0.5K
15:36 20.56 20.56 20.56 20.56 0.1K
15:37 20.56 20.56 20.56 20.56 0.2K
15:38 20.57 20.57 20.53 20.54 2.3K
15:40 20.56 20.56 20.56 20.56 1.9K
15:41 20.58 20.58 20.58 20.58 0.4K
15:42 20.58 20.58 20.58 20.58 0.3K
15:43 20.57 20.61 20.57 20.61 0.8K
15:45 20.61 20.61 20.60 20.60 0.9K
15:46 20.61 20.61 20.61 20.61 0.4K
15:47 20.60 20.60 20.60 20.60 0.2K
15:48 20.60 20.60 20.60 20.60 1.6K
15:50 20.58 20.58 20.57 20.57 1.2K
15:51 20.58 20.58 20.53 20.53 1.9K
15:52 20.53 20.53 20.52 20.52 0.7K
15:53 20.52 20.52 20.52 20.52 2.8K
15:55 20.53 20.55 20.53 20.55 4.0K
15:56 20.59 20.60 20.59 20.60 2.6K
15:57 20.65 20.65 20.60 20.61 1.7K
15:58 20.64 20.64 20.57 20.59 4.9K
15:59 20.61 20.61 20.55 20.58 37.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available