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
09:40 21.08 21.08 21.08 21.08 7.3K
09:41 21.16 21.16 21.16 21.16 0.4K
09:45 21.15 21.15 21.15 21.15 1.5K
09:51 20.93 20.93 20.93 20.93 0.8K
09:52 20.98 20.98 20.98 20.98 1.6K
09:53 20.97 20.97 20.97 20.97 0.9K
09:59 20.99 21.01 20.99 21.01 2.2K
10:05 20.92 20.92 20.92 20.92 0.5K
10:06 20.92 20.92 20.92 20.92 0.3K
10:07 20.92 20.92 20.92 20.92 0.2K
10:08 20.92 20.92 20.92 20.92 0.5K
10:09 20.99 20.99 20.99 20.99 1.0K
10:12 21.01 21.01 21.01 21.01 0.8K
10:14 20.97 20.97 20.97 20.97 1.1K
10:17 20.96 20.96 20.96 20.96 0.6K
10:25 20.95 20.95 20.95 20.95 0.6K
10:28 20.95 20.95 20.95 20.95 1.4K
10:29 20.93 20.99 20.93 20.99 2.2K
10:37 20.84 20.84 20.84 20.84 0.5K
10:45 20.83 20.83 20.83 20.83 0.1K
10:47 20.82 20.82 20.77 20.78 3.0K
10:49 20.77 20.77 20.77 20.77 0.9K
10:50 20.77 20.77 20.77 20.77 0.5K
10:51 20.84 20.84 20.84 20.84 2.4K
10:52 20.85 20.87 20.85 20.87 0.6K
10:54 20.88 20.88 20.87 20.87 2.2K
10:55 20.83 20.83 20.83 20.83 0.7K
10:59 20.85 20.85 20.85 20.85 0.7K
11:02 20.81 20.81 20.81 20.81 0.7K
11:03 20.79 20.79 20.79 20.79 0.4K
11:05 20.74 20.74 20.74 20.74 1.2K
11:09 20.78 20.78 20.78 20.78 0.4K
11:12 20.78 20.78 20.78 20.78 0.1K
11:13 20.77 20.77 20.77 20.77 0.3K
11:21 20.78 20.78 20.77 20.77 1.5K
11:23 20.79 20.81 20.79 20.81 1.4K
11:24 20.83 20.83 20.83 20.83 0.6K
11:29 20.83 20.83 20.83 20.83 0.2K
11:30 20.84 20.86 20.84 20.86 0.8K
11:31 20.85 20.85 20.85 20.85 0.2K
11:33 20.86 20.86 20.86 20.86 1.1K
11:36 20.85 20.85 20.85 20.85 0.8K
11:45 20.88 20.88 20.88 20.88 1.5K
11:46 20.85 20.85 20.85 20.85 1.1K
11:49 20.84 20.84 20.84 20.84 0.4K
11:56 20.82 20.82 20.82 20.82 0.3K
12:00 20.84 20.84 20.84 20.84 0.1K
12:01 20.84 20.84 20.83 20.83 0.9K
12:04 20.81 20.81 20.81 20.81 2.3K
12:12 20.78 20.78 20.78 20.78 0.8K
12:13 20.81 20.81 20.80 20.80 1.9K
12:18 20.83 20.83 20.83 20.83 1.9K
12:24 20.85 20.85 20.85 20.85 0.2K
12:25 20.85 20.85 20.85 20.85 0.3K
12:27 20.86 20.86 20.86 20.86 1.7K
12:28 20.86 20.86 20.86 20.86 0.8K
12:34 20.89 20.89 20.89 20.89 0.3K
12:41 20.90 20.90 20.90 20.90 0.4K
12:45 20.87 20.88 20.87 20.88 1.5K
12:47 20.92 20.92 20.92 20.92 0.9K
12:52 20.94 20.94 20.94 20.94 0.1K
12:53 20.94 20.94 20.94 20.94 1.4K
12:59 20.97 20.97 20.97 20.97 1.1K
13:08 20.96 20.96 20.96 20.96 0.5K
13:10 20.96 20.96 20.96 20.96 0.8K
13:12 20.98 20.98 20.98 20.98 0.3K
13:16 21.00 21.00 21.00 21.00 1.2K
13:27 21.03 21.03 21.03 21.03 0.8K
13:37 21.01 21.01 21.01 21.01 1.5K
13:45 20.98 20.98 20.98 20.98 3.2K
13:51 20.96 20.96 20.96 20.96 1.0K
13:52 20.95 20.95 20.95 20.95 0.8K
14:01 20.90 20.90 20.90 20.90 1.0K
14:03 20.91 20.91 20.91 20.91 0.5K
14:04 20.91 20.91 20.91 20.91 0.5K
14:08 20.86 20.86 20.86 20.86 0.9K
14:12 20.79 20.79 20.79 20.79 0.2K
14:14 20.82 20.82 20.82 20.82 0.9K
14:16 20.84 20.84 20.84 20.84 1.0K
14:17 20.85 20.85 20.85 20.85 1.3K
14:18 20.82 20.82 20.82 20.82 0.1K
14:21 20.84 20.84 20.84 20.84 1.0K
14:25 20.86 20.86 20.86 20.86 1.3K
14:31 20.90 20.90 20.90 20.90 0.6K
14:35 20.90 20.93 20.90 20.93 1.7K
14:38 20.92 20.92 20.92 20.92 0.3K
14:42 20.91 20.91 20.91 20.91 0.1K
14:43 20.91 20.91 20.91 20.91 2.0K
14:49 20.86 20.86 20.86 20.86 0.3K
14:54 20.85 20.85 20.85 20.85 0.1K
14:55 20.85 20.85 20.85 20.85 0.4K
14:56 20.85 20.85 20.85 20.85 0.5K
15:00 20.84 20.84 20.84 20.84 0.5K
15:03 20.84 20.84 20.84 20.84 0.6K
15:05 20.84 20.85 20.82 20.85 1.6K
15:06 20.85 20.85 20.85 20.85 1.3K
15:08 20.84 20.84 20.84 20.84 0.5K
15:10 20.81 20.81 20.80 20.80 0.7K
15:14 20.76 20.76 20.76 20.76 0.4K
15:15 20.77 20.77 20.77 20.77 0.7K
15:16 20.76 20.76 20.76 20.76 0.1K
15:18 20.76 20.76 20.76 20.76 0.7K
15:26 20.68 20.68 20.68 20.68 1.1K
15:29 20.65 20.65 20.65 20.65 0.1K
15:30 20.68 20.68 20.68 20.68 2.6K
15:33 20.70 20.70 20.70 20.70 1.0K
15:34 20.70 20.70 20.67 20.67 4.1K
15:38 20.69 20.69 20.69 20.69 4.4K
15:50 20.65 20.65 20.63 20.63 5.8K
15:51 20.63 20.65 20.63 20.65 5.1K
15:52 20.67 20.67 20.67 20.67 0.8K
15:54 20.68 20.68 20.68 20.68 2.4K
15:55 20.71 20.71 20.71 20.71 2.3K
15:56 20.69 20.69 20.69 20.69 1.3K
15:58 20.66 20.68 20.66 20.68 6.0K
15:59 20.68 20.72 20.66 20.71 67.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available