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
09:39 20.74 20.74 20.74 20.74 1.6K
09:40 20.74 20.74 20.74 20.74 0.1K
09:42 20.80 20.80 20.80 20.80 0.3K
09:43 20.67 20.67 20.65 20.65 1.2K
09:49 20.71 20.71 20.71 20.71 0.3K
09:50 20.62 20.71 20.62 20.71 0.7K
09:51 20.65 20.65 20.65 20.65 0.7K
09:52 20.74 20.74 20.74 20.74 0.1K
09:53 20.75 20.75 20.75 20.75 0.1K
09:55 20.75 20.75 20.75 20.75 0.3K
10:03 20.68 20.68 20.68 20.68 1.4K
10:11 20.62 20.62 20.62 20.62 1.2K
10:15 20.64 20.64 20.64 20.64 0.6K
10:16 20.61 20.61 20.60 20.60 1.3K
10:24 20.58 20.58 20.58 20.58 0.2K
10:28 20.59 20.59 20.59 20.59 1.2K
10:29 20.59 20.59 20.59 20.59 0.2K
10:30 20.59 20.59 20.59 20.59 0.3K
10:31 20.59 20.64 20.59 20.64 0.8K
10:35 20.54 20.54 20.54 20.54 0.1K
10:38 20.59 20.59 20.59 20.59 0.3K
10:39 20.58 20.58 20.58 20.58 0.8K
10:45 20.56 20.56 20.56 20.56 0.1K
10:46 20.60 20.60 20.60 20.60 0.1K
10:50 20.55 20.55 20.53 20.53 2.0K
10:52 20.55 20.55 20.55 20.55 1.7K
10:55 20.53 20.53 20.53 20.53 0.8K
10:56 20.57 20.60 20.57 20.60 1.3K
10:57 20.60 20.63 20.60 20.63 1.4K
11:02 20.69 20.71 20.69 20.71 0.5K
11:08 20.68 20.68 20.68 20.68 0.5K
11:09 20.67 20.67 20.67 20.67 0.4K
11:11 20.68 20.68 20.68 20.68 1.7K
11:14 20.73 20.73 20.73 20.73 0.5K
11:15 20.73 20.73 20.73 20.73 0.3K
11:17 20.75 20.75 20.75 20.75 0.4K
11:21 20.73 20.73 20.73 20.73 0.2K
11:25 20.71 20.71 20.71 20.71 0.6K
11:26 20.76 20.76 20.76 20.76 0.6K
11:30 20.77 20.77 20.77 20.77 0.8K
11:36 20.80 20.81 20.80 20.81 1.1K
11:40 20.83 20.83 20.83 20.83 0.4K
11:41 20.82 20.82 20.79 20.79 1.0K
11:46 20.81 20.81 20.81 20.81 0.2K
11:48 20.82 20.82 20.82 20.82 1.3K
11:56 20.83 20.83 20.83 20.83 2.8K
11:58 20.81 20.81 20.81 20.81 7.9K
12:04 20.85 20.85 20.85 20.85 0.1K
12:05 20.81 20.81 20.81 20.81 0.3K
12:06 20.85 20.85 20.85 20.85 0.3K
12:09 20.85 20.85 20.85 20.85 0.2K
12:12 20.85 20.85 20.85 20.85 0.3K
12:18 20.77 20.77 20.77 20.77 1.2K
12:29 20.78 20.78 20.78 20.78 0.4K
12:31 20.78 20.78 20.78 20.78 0.2K
12:32 20.78 20.78 20.78 20.78 0.3K
12:37 20.82 20.82 20.82 20.82 1.5K
12:48 20.84 20.84 20.84 20.84 1.3K
12:50 20.83 20.83 20.83 20.83 0.5K
12:52 20.85 20.85 20.85 20.85 0.5K
12:57 20.85 20.85 20.85 20.85 0.3K
13:00 20.86 20.86 20.83 20.86 2.9K
13:01 20.86 20.86 20.86 20.86 0.5K
13:02 20.83 20.85 20.83 20.85 2.6K
13:03 20.85 20.85 20.85 20.85 0.8K
13:05 20.88 20.88 20.88 20.88 1.8K
13:12 20.86 20.86 20.86 20.86 0.5K
13:13 20.89 20.89 20.89 20.89 0.5K
13:18 20.86 20.86 20.86 20.86 0.1K
13:19 20.86 20.86 20.86 20.86 0.6K
13:22 20.86 20.86 20.86 20.86 1.1K
13:28 20.87 20.87 20.87 20.87 3.6K
13:31 20.88 20.88 20.88 20.88 0.7K
13:34 20.89 20.89 20.89 20.89 1.2K
13:48 20.93 20.93 20.93 20.93 1.1K
13:50 20.95 20.95 20.95 20.95 0.5K
13:57 20.95 20.95 20.95 20.95 1.5K
14:02 20.96 20.96 20.96 20.96 0.3K
14:03 20.97 20.98 20.97 20.98 0.8K
14:06 20.96 20.96 20.96 20.96 1.2K
14:08 20.94 20.94 20.94 20.94 0.3K
14:11 20.91 20.91 20.91 20.91 1.4K
14:22 20.91 20.91 20.91 20.91 0.2K
14:27 20.89 20.89 20.89 20.89 0.1K
14:28 20.94 20.94 20.94 20.94 1.3K
14:30 20.93 20.93 20.93 20.93 0.7K
14:33 20.95 20.95 20.95 20.95 0.3K
14:35 20.95 20.95 20.95 20.95 0.1K
14:36 20.96 20.96 20.96 20.96 0.2K
14:40 20.94 20.94 20.94 20.94 4.1K
14:43 20.94 20.94 20.94 20.94 1.1K
14:53 20.94 20.94 20.94 20.94 0.2K
14:55 20.93 20.93 20.93 20.93 0.3K
14:58 20.95 20.95 20.95 20.95 0.4K
15:01 20.92 20.92 20.92 20.92 2.9K
15:04 20.94 20.94 20.94 20.94 1.4K
15:09 21.04 21.04 21.00 21.00 1.8K
15:11 21.04 21.04 21.04 21.04 1.7K
15:14 21.04 21.04 21.04 21.04 0.7K
15:16 21.03 21.03 21.03 21.03 0.4K
15:24 21.03 21.06 21.03 21.06 1.5K
15:29 21.04 21.04 21.04 21.04 0.4K
15:32 21.06 21.06 21.06 21.06 0.4K
15:34 21.06 21.06 21.06 21.06 0.4K
15:38 21.07 21.07 21.06 21.06 3.3K
15:39 21.05 21.06 21.05 21.06 0.9K
15:40 21.08 21.08 21.07 21.07 2.1K
15:41 21.04 21.04 21.03 21.03 1.8K
15:44 21.03 21.03 21.03 21.03 1.1K
15:47 21.06 21.06 21.06 21.06 1.3K
15:49 21.05 21.05 21.05 21.05 2.0K
15:51 21.13 21.19 21.11 21.11 14.0K
15:52 21.10 21.10 21.10 21.10 1.1K
15:55 21.15 21.15 21.12 21.12 1.0K
15:56 21.15 21.15 21.12 21.12 1.6K
15:57 21.15 21.15 21.11 21.11 1.3K
15:58 21.14 21.14 21.09 21.09 2.8K
15:59 21.09 21.12 21.08 21.08 46.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available