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
09:30 20.68 20.68 20.68 20.68 2.2K
09:31 20.73 20.73 20.73 20.73 0.2K
09:32 20.59 20.59 20.59 20.59 0.2K
09:34 20.46 20.46 20.46 20.46 1.0K
09:40 20.51 20.51 20.51 20.51 0.3K
09:43 20.53 20.53 20.53 20.53 0.3K
09:47 20.37 20.37 20.37 20.37 0.4K
09:52 20.41 20.50 20.41 20.50 0.6K
09:56 20.49 20.49 20.49 20.49 0.4K
09:59 20.49 20.49 20.49 20.49 0.4K
10:01 20.53 20.53 20.53 20.53 0.2K
10:04 20.51 20.60 20.51 20.60 0.6K
10:07 20.56 20.56 20.56 20.56 1.4K
10:08 20.54 20.54 20.54 20.54 3.6K
10:09 20.53 20.53 20.53 20.53 0.4K
10:10 20.50 20.50 20.50 20.50 0.2K
10:11 20.50 20.50 20.50 20.50 0.1K
10:13 20.56 20.56 20.56 20.56 2.8K
10:14 20.51 20.51 20.51 20.51 2.1K
10:35 20.54 20.54 20.54 20.54 0.1K
10:37 20.51 20.51 20.51 20.51 2.0K
10:41 20.61 20.61 20.61 20.61 1.4K
10:46 20.59 20.62 20.59 20.62 1.3K
10:47 20.64 20.64 20.63 20.63 1.1K
10:49 20.65 20.69 20.65 20.69 0.8K
10:50 20.69 20.69 20.69 20.69 2.7K
10:55 20.69 20.69 20.69 20.69 1.3K
10:59 20.75 20.76 20.75 20.76 2.0K
11:00 20.72 20.72 20.72 20.72 1.5K
11:08 20.73 20.73 20.73 20.73 0.9K
11:09 20.77 20.77 20.77 20.77 0.5K
11:13 20.79 20.79 20.79 20.79 1.1K
11:21 20.73 20.73 20.73 20.73 0.2K
11:27 20.78 20.78 20.78 20.78 3.4K
11:51 20.79 20.80 20.79 20.80 3.0K
12:00 20.81 20.84 20.81 20.84 0.4K
12:01 20.87 20.87 20.87 20.87 0.6K
12:02 20.87 20.87 20.87 20.87 0.5K
12:03 20.86 20.86 20.86 20.86 2.1K
12:04 20.89 20.89 20.89 20.89 0.4K
12:07 20.90 20.92 20.90 20.92 3.0K
12:08 20.92 20.92 20.92 20.92 0.2K
12:10 20.93 20.94 20.93 20.94 0.8K
12:11 20.94 20.94 20.94 20.94 1.4K
12:16 20.90 20.90 20.90 20.90 1.5K
12:21 20.91 20.91 20.91 20.91 0.5K
12:22 20.92 20.92 20.92 20.92 0.2K
12:23 20.90 20.90 20.90 20.90 0.8K
12:27 20.87 20.87 20.87 20.87 0.5K
12:31 20.87 20.87 20.87 20.87 0.1K
12:32 20.87 20.87 20.87 20.87 0.5K
12:35 20.88 20.88 20.88 20.88 2.6K
12:36 20.90 20.90 20.90 20.90 0.7K
12:37 20.90 20.90 20.90 20.90 0.8K
12:40 20.90 20.90 20.90 20.90 0.6K
12:41 20.87 20.87 20.87 20.87 0.4K
12:48 20.85 20.85 20.85 20.85 1.2K
12:53 20.90 20.90 20.90 20.90 0.3K
12:55 20.90 20.90 20.90 20.90 0.3K
13:02 20.88 20.88 20.88 20.88 2.3K
13:04 20.84 20.84 20.84 20.84 0.9K
13:07 20.85 20.86 20.85 20.86 2.0K
13:20 20.88 20.88 20.88 20.88 3.4K
13:27 20.86 20.86 20.86 20.86 0.2K
13:29 20.86 20.86 20.86 20.86 1.4K
13:31 20.84 20.84 20.84 20.84 0.3K
13:32 20.84 20.84 20.84 20.84 1.8K
13:39 20.88 20.88 20.88 20.88 0.7K
13:42 20.89 20.89 20.89 20.89 2.2K
13:57 20.92 20.92 20.92 20.92 0.8K
14:04 20.93 20.93 20.92 20.92 6.5K
14:14 20.96 20.96 20.96 20.96 1.2K
14:17 20.96 20.96 20.96 20.96 0.6K
14:20 20.96 20.96 20.96 20.96 0.4K
14:22 20.97 20.97 20.97 20.97 0.5K
14:23 20.97 20.97 20.97 20.97 0.1K
14:25 20.95 20.95 20.95 20.95 3.1K
14:27 20.96 20.96 20.96 20.96 0.5K
14:28 20.98 20.98 20.98 20.98 0.2K
14:31 20.98 20.98 20.98 20.98 0.6K
14:36 20.98 20.98 20.98 20.98 0.7K
14:38 20.96 20.96 20.96 20.96 2.5K
14:40 20.95 20.95 20.95 20.95 1.1K
14:43 20.94 20.94 20.94 20.94 1.2K
14:50 20.94 20.94 20.94 20.94 0.3K
14:51 20.94 20.94 20.94 20.94 1.7K
15:00 20.96 20.96 20.96 20.96 1.2K
15:03 20.99 20.99 20.99 20.99 3.7K
15:05 20.97 20.97 20.97 20.97 0.3K
15:06 20.97 20.97 20.97 20.97 0.2K
15:07 20.95 20.95 20.95 20.95 0.3K
15:08 20.99 20.99 20.99 20.99 0.7K
15:10 20.98 20.98 20.98 20.98 1.3K
15:13 20.99 20.99 20.99 20.99 0.3K
15:14 20.99 20.99 20.98 20.98 2.7K
15:15 20.97 20.97 20.97 20.97 1.6K
15:20 20.96 20.96 20.96 20.96 0.9K
15:24 20.97 20.97 20.97 20.97 0.3K
15:26 20.97 20.97 20.97 20.97 0.4K
15:27 20.97 20.97 20.97 20.97 0.8K
15:30 20.98 20.98 20.95 20.96 4.2K
15:31 20.98 20.98 20.97 20.97 0.4K
15:32 20.97 20.98 20.97 20.98 1.3K
15:33 20.98 21.00 20.98 21.00 1.6K
15:35 21.02 21.02 21.02 21.02 0.5K
15:36 21.02 21.02 21.02 21.02 0.5K
15:37 21.02 21.02 21.02 21.02 1.0K
15:39 21.03 21.03 21.03 21.03 0.6K
15:40 21.06 21.06 21.06 21.06 0.5K
15:41 21.04 21.06 21.03 21.03 1.6K
15:43 21.04 21.04 21.04 21.04 1.0K
15:45 21.05 21.05 21.05 21.05 0.9K
15:46 21.05 21.05 21.05 21.05 0.4K
15:47 21.05 21.05 21.02 21.02 1.9K
15:48 21.03 21.03 21.02 21.02 0.8K
15:49 20.98 20.98 20.98 20.98 0.5K
15:50 21.01 21.01 21.01 21.01 4.4K
15:51 21.05 21.05 21.05 21.05 1.1K
15:52 21.03 21.03 21.03 21.03 0.6K
15:53 21.03 21.03 21.03 21.03 0.7K
15:55 21.03 21.03 21.02 21.02 4.0K
15:56 21.03 21.03 21.03 21.03 2.1K
15:57 21.08 21.08 21.06 21.06 3.3K
15:58 21.07 21.07 21.06 21.06 4.4K
15:59 21.06 21.06 21.04 21.04 44.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available