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
09:36 20.40 20.40 20.40 20.40 1.5K
09:37 20.40 20.40 20.40 20.40 0.1K
09:38 20.50 20.50 20.50 20.50 0.3K
09:45 20.60 20.60 20.60 20.60 0.6K
09:46 20.72 20.72 20.72 20.72 1.7K
09:48 20.73 20.81 20.73 20.81 1.2K
09:51 20.76 20.76 20.72 20.72 0.3K
09:52 20.72 20.72 20.72 20.72 0.4K
09:53 20.76 20.76 20.76 20.76 0.3K
09:55 20.68 20.68 20.68 20.68 0.8K
09:56 20.66 20.66 20.66 20.66 0.3K
09:58 20.64 20.64 20.64 20.64 0.8K
10:01 20.65 20.65 20.65 20.65 3.3K
10:08 20.60 20.60 20.60 20.60 0.7K
10:09 20.58 20.58 20.58 20.58 1.3K
10:18 20.54 20.54 20.54 20.54 0.6K
10:22 20.54 20.54 20.51 20.51 0.3K
10:24 20.53 20.53 20.53 20.53 0.5K
10:26 20.53 20.53 20.53 20.53 0.5K
10:27 20.53 20.53 20.53 20.53 0.5K
10:28 20.53 20.53 20.53 20.53 0.8K
10:35 20.47 20.47 20.47 20.47 0.7K
10:38 20.46 20.46 20.46 20.45 0.1K
10:40 20.48 20.48 20.48 20.48 0.2K
10:42 20.48 20.48 20.48 20.48 0.6K
10:46 20.49 20.49 20.46 20.46 0.8K
10:48 20.47 20.47 20.47 20.47 0.3K
10:49 20.48 20.48 20.48 20.48 0.1K
10:50 20.50 20.50 20.50 20.50 0.4K
10:52 20.51 20.51 20.51 20.51 0.9K
10:56 20.53 20.53 20.53 20.53 1.8K
11:07 20.55 20.55 20.55 20.55 0.1K
11:10 20.56 20.56 20.56 20.56 0.8K
11:23 20.56 20.56 20.56 20.56 0.5K
11:29 20.63 20.63 20.63 20.63 0.8K
11:31 20.63 20.63 20.63 20.63 1.9K
11:37 20.53 20.53 20.53 20.53 0.1K
11:39 20.54 20.57 20.54 20.57 1.0K
11:40 20.57 20.57 20.56 20.56 1.1K
11:41 20.56 20.56 20.56 20.56 0.7K
11:42 20.56 20.56 20.56 20.56 0.2K
11:46 20.56 20.56 20.56 20.56 0.1K
11:49 20.56 20.56 20.56 20.56 1.0K
11:52 20.60 20.60 20.60 20.60 1.6K
11:58 20.62 20.62 20.62 20.62 0.4K
11:59 20.61 20.62 20.61 20.62 0.9K
12:02 20.61 20.61 20.61 20.61 0.3K
12:03 20.59 20.59 20.59 20.59 0.5K
12:04 20.61 20.61 20.60 20.60 0.6K
12:05 20.60 20.60 20.60 20.60 0.3K
12:07 20.61 20.62 20.61 20.62 0.7K
12:11 20.62 20.62 20.62 20.62 1.4K
12:16 20.61 20.61 20.61 20.61 0.2K
12:17 20.61 20.61 20.61 20.61 0.9K
12:20 20.67 20.67 20.67 20.67 0.1K
12:22 20.68 20.68 20.63 20.67 1.8K
12:24 20.64 20.64 20.64 20.64 0.2K
12:25 20.64 20.64 20.64 20.64 0.2K
12:29 20.64 20.64 20.64 20.64 0.5K
12:34 20.67 20.67 20.67 20.67 0.2K
12:37 20.66 20.66 20.66 20.66 1.0K
12:46 20.62 20.62 20.62 20.62 0.6K
12:47 20.61 20.61 20.61 20.61 0.6K
12:48 20.62 20.63 20.62 20.63 0.7K
12:52 20.67 20.68 20.67 20.68 2.6K
13:00 20.66 20.66 20.66 20.66 0.9K
13:07 20.65 20.65 20.65 20.65 0.5K
13:14 20.65 20.65 20.65 20.65 0.3K
13:17 20.65 20.66 20.65 20.66 1.2K
13:20 20.64 20.64 20.64 20.64 0.4K
13:21 20.64 20.64 20.64 20.64 0.3K
13:22 20.64 20.64 20.64 20.64 0.7K
13:27 20.67 20.67 20.67 20.67 1.0K
13:30 20.69 20.69 20.66 20.66 2.3K
13:31 20.68 20.69 20.68 20.69 1.1K
13:32 20.66 20.66 20.66 20.66 2.0K
13:37 20.66 20.66 20.66 20.66 1.0K
13:40 20.66 20.66 20.66 20.66 0.6K
13:47 20.66 20.66 20.66 20.66 0.2K
13:49 20.67 20.67 20.67 20.67 0.4K
13:54 20.65 20.65 20.65 20.65 1.1K
13:56 20.65 20.65 20.65 20.65 0.8K
14:07 20.63 20.63 20.63 20.63 1.2K
14:18 20.66 20.66 20.66 20.66 0.8K
14:20 20.60 20.60 20.60 20.60 0.5K
14:22 20.60 20.60 20.60 20.60 0.1K
14:23 20.61 20.61 20.57 20.57 0.4K
14:27 20.64 20.64 20.63 20.63 2.0K
14:28 20.60 20.60 20.60 20.60 0.5K
14:37 20.64 20.64 20.64 20.64 0.5K
14:44 20.64 20.64 20.64 20.64 0.2K
14:45 20.64 20.64 20.64 20.64 0.6K
14:48 20.66 20.66 20.66 20.66 1.0K
14:52 20.66 20.66 20.66 20.66 0.8K
14:59 20.70 20.70 20.70 20.70 0.9K
15:02 20.72 20.74 20.72 20.72 3.2K
15:05 20.73 20.73 20.73 20.73 1.4K
15:12 20.74 20.74 20.70 20.70 4.6K
15:13 20.71 20.71 20.71 20.71 1.8K
15:19 20.74 20.74 20.74 20.74 1.2K
15:25 20.76 20.76 20.76 20.76 0.2K
15:26 20.76 20.76 20.76 20.76 0.4K
15:30 20.76 20.76 20.76 20.76 0.3K
15:31 20.77 20.77 20.77 20.77 0.9K
15:36 20.75 20.75 20.75 20.75 0.9K
15:37 20.78 20.78 20.78 20.78 0.5K
15:38 20.78 20.78 20.78 20.78 0.5K
15:40 20.79 20.79 20.79 20.79 0.2K
15:41 20.79 20.79 20.79 20.79 0.1K
15:42 20.77 20.79 20.77 20.79 4.0K
15:43 20.79 20.79 20.78 20.78 0.6K
15:44 20.78 20.78 20.78 20.78 0.2K
15:45 20.79 20.79 20.79 20.79 0.3K
15:46 20.79 20.80 20.79 20.80 0.5K
15:47 20.79 20.79 20.79 20.79 1.6K
15:49 20.80 20.80 20.80 20.80 0.1K
15:50 20.81 20.81 20.80 20.80 1.0K
15:51 20.82 20.82 20.80 20.81 2.2K
15:52 20.81 20.82 20.81 20.82 1.1K
15:53 20.80 20.81 20.80 20.80 2.3K
15:54 20.81 20.82 20.81 20.82 1.6K
15:55 20.83 20.83 20.81 20.82 1.6K
15:56 20.84 20.84 20.82 20.82 1.6K
15:57 20.84 20.85 20.83 20.85 2.2K
15:58 20.85 20.86 20.84 20.86 2.3K
15:59 20.86 20.86 20.82 20.82 47.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available