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
09:42 20.88 20.88 20.88 20.88 2.9K
09:47 20.84 20.84 20.84 20.84 0.3K
09:48 20.89 20.89 20.89 20.89 0.6K
09:49 20.95 20.95 20.95 20.95 2.1K
10:01 20.99 20.99 20.99 20.99 0.5K
10:02 21.07 21.07 21.07 21.07 0.9K
10:08 20.98 20.98 20.98 20.98 0.1K
10:09 20.93 20.93 20.93 20.93 0.8K
10:11 20.95 20.95 20.95 20.95 0.3K
10:12 20.95 20.95 20.95 20.95 0.9K
10:25 20.83 20.83 20.83 20.83 1.1K
10:26 20.78 20.78 20.78 20.78 2.2K
10:36 20.73 20.73 20.70 20.70 1.7K
10:37 20.73 20.74 20.73 20.74 2.1K
10:40 20.69 20.69 20.69 20.69 0.5K
10:44 20.68 20.68 20.68 20.68 0.2K
10:45 20.70 20.70 20.69 20.69 1.3K
10:48 20.65 20.65 20.64 20.64 3.0K
10:49 20.60 20.60 20.60 20.60 0.8K
10:51 20.58 20.58 20.57 20.57 1.6K
10:52 20.57 20.57 20.57 20.57 0.3K
10:53 20.56 20.56 20.56 20.56 0.7K
10:57 20.60 20.60 20.60 20.60 0.3K
11:00 20.53 20.56 20.53 20.56 1.1K
11:04 20.52 20.52 20.52 20.52 1.1K
11:10 20.53 20.53 20.53 20.53 2.2K
11:11 20.59 20.59 20.59 20.59 1.2K
11:14 20.59 20.59 20.59 20.59 2.5K
11:21 20.58 20.58 20.58 20.58 1.5K
11:25 20.51 20.51 20.51 20.51 0.4K
11:26 20.53 20.53 20.53 20.53 0.5K
11:27 20.54 20.54 20.54 20.54 0.1K
11:28 20.54 20.59 20.54 20.59 5.4K
11:30 20.65 20.65 20.65 20.65 6.6K
11:31 20.65 20.65 20.65 20.65 0.8K
11:32 20.66 20.66 20.66 20.66 0.2K
11:33 20.66 20.66 20.66 20.66 0.5K
11:34 20.66 20.68 20.66 20.68 1.9K
11:36 20.70 20.70 20.70 20.70 0.2K
11:37 20.71 20.71 20.71 20.71 4.2K
11:42 20.75 20.76 20.75 20.76 0.7K
11:45 20.77 20.77 20.77 20.77 1.0K
11:46 20.76 20.76 20.76 20.76 0.7K
11:49 20.77 20.77 20.77 20.77 0.5K
11:52 20.80 20.80 20.80 20.80 0.8K
11:54 20.78 20.78 20.78 20.78 0.3K
11:57 20.78 20.78 20.78 20.78 0.1K
11:58 20.75 20.75 20.75 20.75 2.8K
12:00 20.81 20.81 20.81 20.81 0.4K
12:01 20.82 20.82 20.82 20.82 2.8K
12:16 20.85 20.85 20.85 20.85 2.5K
12:19 20.78 20.78 20.78 20.78 3.5K
12:30 20.82 20.82 20.82 20.82 0.3K
12:31 20.81 20.81 20.81 20.81 0.3K
12:34 20.82 20.82 20.82 20.82 0.2K
12:38 20.84 20.84 20.84 20.84 0.4K
12:39 20.84 20.84 20.84 20.84 0.2K
12:40 20.85 20.85 20.85 20.85 0.4K
12:44 20.85 20.85 20.85 20.85 3.7K
12:45 20.84 20.84 20.84 20.84 0.5K
12:46 20.84 20.84 20.84 20.84 0.2K
12:49 20.84 20.84 20.84 20.84 1.5K
12:57 20.87 20.87 20.85 20.85 2.0K
12:58 20.85 20.85 20.85 20.85 0.3K
13:00 20.86 20.86 20.86 20.86 0.4K
13:02 20.87 20.87 20.87 20.87 1.0K
13:06 20.90 20.90 20.90 20.90 0.3K
13:13 20.91 20.95 20.91 20.95 1.7K
13:14 20.96 20.96 20.96 20.96 0.5K
13:16 20.96 20.96 20.96 20.96 0.7K
13:17 20.96 20.96 20.96 20.96 0.3K
13:20 20.96 20.96 20.96 20.96 0.9K
13:27 20.98 20.98 20.98 20.98 1.3K
13:29 20.98 20.98 20.98 20.98 0.8K
13:31 21.00 21.00 21.00 21.00 0.7K
13:32 21.02 21.02 21.02 21.02 1.0K
13:39 21.06 21.06 21.06 21.06 0.6K
13:41 21.05 21.05 21.05 21.05 1.7K
13:43 21.04 21.04 21.04 21.04 0.3K
13:45 21.03 21.03 21.03 21.03 0.6K
13:49 21.04 21.04 21.04 21.04 0.1K
13:50 21.04 21.04 21.04 21.04 0.1K
13:51 21.06 21.06 21.06 21.06 0.9K
13:55 21.05 21.05 21.05 21.05 1.8K
13:56 21.05 21.05 21.05 21.05 0.3K
13:59 21.05 21.05 21.05 21.05 1.6K
14:01 21.05 21.05 21.05 21.05 2.0K
14:02 21.05 21.05 21.03 21.03 2.1K
14:03 21.01 21.02 21.01 21.02 1.3K
14:10 21.04 21.11 21.04 21.10 3.1K
14:11 21.10 21.10 21.10 21.10 1.1K
14:12 21.07 21.07 21.07 21.07 0.4K
14:14 21.07 21.07 21.07 21.07 0.8K
14:19 21.04 21.04 21.04 21.04 0.1K
14:21 21.05 21.05 21.05 21.05 0.3K
14:22 21.05 21.05 21.05 21.05 0.5K
14:23 21.05 21.05 21.05 21.05 1.6K
14:24 21.05 21.05 21.05 21.05 1.7K
14:32 21.01 21.01 21.01 21.01 0.1K
14:33 21.03 21.03 21.03 21.03 2.2K
14:41 21.05 21.05 21.05 21.05 1.4K
14:42 21.05 21.05 21.05 21.05 0.9K
14:43 21.06 21.06 21.06 21.06 0.3K
14:46 21.05 21.05 21.05 21.05 0.7K
14:48 21.06 21.06 21.06 21.06 2.3K
14:49 21.05 21.05 21.05 21.05 1.0K
14:52 21.07 21.07 21.06 21.06 0.7K
14:53 21.06 21.06 21.06 21.06 0.4K
14:57 21.07 21.07 21.07 21.07 1.5K
15:00 21.08 21.10 21.08 21.10 1.9K
15:01 21.11 21.11 21.11 21.11 0.6K
15:02 21.11 21.11 21.10 21.10 1.0K
15:04 21.10 21.10 21.10 21.10 1.1K
15:06 21.07 21.07 21.07 21.07 1.3K
15:10 21.09 21.09 21.09 21.09 0.6K
15:12 21.09 21.09 21.09 21.09 0.6K
15:14 21.09 21.09 21.09 21.09 2.2K
15:22 21.09 21.09 21.09 21.09 1.3K
15:27 21.09 21.09 21.09 21.09 0.7K
15:28 21.10 21.10 21.10 21.10 1.5K
15:29 21.07 21.07 21.07 21.07 2.2K
15:36 21.07 21.07 21.07 21.07 1.1K
15:39 21.07 21.07 21.06 21.06 4.5K
15:43 21.04 21.04 21.04 21.04 1.2K
15:45 21.09 21.09 21.09 21.09 1.9K
15:46 21.09 21.09 21.09 21.09 0.3K
15:47 21.05 21.05 21.05 21.05 2.5K
15:50 21.06 21.07 21.06 21.07 2.0K
15:51 21.08 21.08 21.07 21.08 1.5K
15:52 21.07 21.07 21.07 21.07 1.0K
15:53 21.05 21.05 21.04 21.04 1.5K
15:54 21.06 21.06 21.06 21.06 1.3K
15:55 21.08 21.08 21.08 21.08 3.5K
15:56 21.09 21.09 21.09 21.09 2.4K
15:57 21.07 21.07 21.06 21.06 4.3K
15:58 21.06 21.06 21.00 21.01 7.2K
15:59 21.01 21.03 20.99 21.01 63.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available