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
09:30 21.71 21.71 21.71 21.71 1.5K
09:34 21.59 21.59 21.59 21.59 0.3K
09:35 21.68 21.68 21.68 21.68 1.0K
09:41 21.68 21.68 21.68 21.68 1.0K
09:44 21.52 21.53 21.52 21.53 1.2K
09:45 21.43 21.54 21.43 21.54 0.7K
09:48 21.60 21.61 21.60 21.61 1.6K
09:58 21.62 21.62 21.62 21.62 0.1K
10:00 21.61 21.61 21.60 21.60 2.6K
10:01 21.54 21.54 21.54 21.54 0.7K
10:02 21.53 21.53 21.53 21.53 0.1K
10:04 21.50 21.50 21.50 21.50 1.3K
10:09 21.56 21.56 21.55 21.55 1.3K
10:12 21.53 21.53 21.53 21.53 0.2K
10:14 21.51 21.51 21.51 21.51 0.5K
10:16 21.53 21.53 21.53 21.53 1.1K
10:17 21.52 21.55 21.52 21.55 0.5K
10:20 21.53 21.53 21.53 21.53 0.7K
10:21 21.49 21.49 21.49 21.49 0.1K
10:22 21.53 21.53 21.53 21.53 1.0K
10:24 21.52 21.52 21.52 21.52 0.5K
10:30 21.52 21.52 21.52 21.52 1.4K
10:33 21.57 21.57 21.57 21.57 0.2K
10:35 21.57 21.57 21.57 21.57 0.3K
10:38 21.53 21.53 21.53 21.53 0.3K
10:41 21.56 21.56 21.53 21.53 0.6K
10:47 21.56 21.60 21.56 21.60 2.7K
10:50 21.71 21.71 21.71 21.71 0.2K
10:51 21.65 21.65 21.65 21.65 0.7K
10:54 21.63 21.63 21.63 21.63 1.0K
11:01 21.62 21.62 21.62 21.62 1.5K
11:08 21.55 21.55 21.55 21.55 0.2K
11:09 21.57 21.57 21.57 21.57 0.5K
11:10 21.57 21.57 21.57 21.57 2.6K
11:11 21.59 21.59 21.59 21.59 1.1K
11:14 21.59 21.59 21.59 21.59 2.2K
11:15 21.60 21.60 21.60 21.60 0.4K
11:17 21.60 21.60 21.60 21.60 3.3K
11:18 21.58 21.59 21.58 21.59 0.7K
11:19 21.59 21.59 21.59 21.59 0.8K
11:29 21.58 21.58 21.55 21.55 2.5K
11:35 21.57 21.57 21.57 21.57 0.3K
11:38 21.57 21.57 21.57 21.57 0.9K
11:41 21.58 21.58 21.58 21.58 0.8K
11:47 21.57 21.57 21.57 21.57 0.2K
11:48 21.56 21.56 21.56 21.56 0.6K
11:53 21.54 21.54 21.54 21.54 0.2K
11:55 21.54 21.54 21.54 21.54 1.5K
11:58 21.53 21.53 21.53 21.53 1.7K
12:04 21.57 21.59 21.57 21.59 1.1K
12:07 21.59 21.59 21.59 21.59 4.0K
12:10 21.59 21.60 21.59 21.60 0.5K
12:11 21.60 21.60 21.60 21.60 0.5K
12:12 21.62 21.62 21.62 21.62 0.1K
12:13 21.63 21.63 21.63 21.63 1.0K
12:16 21.62 21.62 21.62 21.62 0.1K
12:17 21.62 21.62 21.62 21.62 0.5K
12:20 21.61 21.61 21.61 21.61 1.9K
12:21 21.61 21.61 21.61 21.61 1.4K
12:23 21.63 21.63 21.63 21.63 1.0K
12:25 21.60 21.62 21.60 21.62 1.1K
12:28 21.62 21.62 21.62 21.62 0.8K
12:29 21.62 21.62 21.62 21.62 0.9K
12:40 21.62 21.62 21.62 21.62 0.8K
12:41 21.61 21.61 21.61 21.61 0.9K
12:44 21.59 21.59 21.59 21.59 1.1K
12:50 21.63 21.63 21.63 21.63 0.3K
12:56 21.61 21.61 21.61 21.61 0.4K
12:59 21.58 21.58 21.58 21.58 1.2K
13:01 21.57 21.57 21.57 21.57 1.2K
13:03 21.58 21.60 21.58 21.60 2.8K
13:04 21.60 21.60 21.60 21.60 0.1K
13:05 21.63 21.66 21.63 21.66 1.2K
13:08 21.66 21.67 21.66 21.67 1.2K
13:09 21.65 21.65 21.65 21.65 1.9K
13:11 21.64 21.64 21.64 21.64 0.2K
13:13 21.63 21.63 21.63 21.63 1.1K
13:19 21.65 21.65 21.65 21.65 0.7K
13:20 21.64 21.64 21.64 21.64 0.4K
13:22 21.64 21.64 21.64 21.64 2.9K
13:23 21.65 21.65 21.65 21.65 0.7K
13:28 21.70 21.72 21.70 21.72 2.0K
13:31 21.74 21.74 21.74 21.74 0.3K
13:32 21.74 21.74 21.74 21.74 0.1K
13:33 21.75 21.75 21.75 21.75 0.9K
13:35 21.76 21.76 21.76 21.76 0.2K
13:36 21.77 21.77 21.77 21.77 0.8K
13:39 21.77 21.77 21.77 21.77 0.8K
13:43 21.76 21.76 21.76 21.76 0.7K
13:47 21.76 21.76 21.76 21.76 1.6K
13:58 21.68 21.68 21.68 21.68 1.8K
14:04 21.69 21.69 21.69 21.69 0.4K
14:05 21.69 21.69 21.69 21.69 1.5K
14:10 21.67 21.67 21.67 21.67 0.6K
14:13 21.65 21.65 21.65 21.65 0.4K
14:14 21.65 21.65 21.65 21.65 1.8K
14:16 21.62 21.62 21.62 21.62 1.2K
14:17 21.61 21.61 21.61 21.61 0.1K
14:18 21.61 21.63 21.61 21.63 1.1K
14:20 21.62 21.62 21.62 21.62 0.5K
14:21 21.62 21.62 21.61 21.61 1.2K
14:23 21.59 21.59 21.59 21.59 0.6K
14:25 21.59 21.60 21.59 21.60 0.6K
14:26 21.60 21.60 21.60 21.60 0.9K
14:27 21.62 21.62 21.62 21.62 0.1K
14:28 21.62 21.62 21.62 21.62 0.1K
14:29 21.62 21.62 21.62 21.62 0.3K
14:30 21.61 21.61 21.61 21.61 0.2K
14:31 21.63 21.63 21.63 21.63 0.5K
14:32 21.63 21.63 21.63 21.63 0.9K
14:37 21.64 21.64 21.63 21.63 0.9K
14:39 21.64 21.64 21.64 21.64 0.6K
14:41 21.66 21.66 21.66 21.65 0.7K
14:45 21.65 21.65 21.65 21.65 0.5K
14:46 21.65 21.65 21.65 21.65 0.4K
14:48 21.64 21.64 21.64 21.64 0.7K
14:49 21.64 21.65 21.64 21.65 0.7K
14:51 21.66 21.66 21.66 21.66 0.4K
14:54 21.66 21.66 21.66 21.66 3.5K
14:56 21.62 21.62 21.62 21.62 0.7K
15:00 21.60 21.60 21.58 21.58 0.5K
15:03 21.57 21.59 21.57 21.59 1.8K
15:06 21.60 21.60 21.60 21.60 0.2K
15:07 21.60 21.60 21.60 21.60 0.2K
15:09 21.60 21.60 21.60 21.60 0.9K
15:11 21.61 21.61 21.61 21.61 0.1K
15:13 21.61 21.61 21.61 21.61 0.3K
15:15 21.61 21.61 21.61 21.61 1.1K
15:17 21.59 21.61 21.59 21.61 0.6K
15:18 21.61 21.61 21.61 21.61 0.3K
15:19 21.62 21.62 21.62 21.62 1.2K
15:21 21.62 21.62 21.62 21.62 0.3K
15:23 21.61 21.61 21.61 21.61 0.4K
15:25 21.62 21.62 21.60 21.60 1.0K
15:26 21.60 21.60 21.60 21.60 0.6K
15:27 21.57 21.57 21.57 21.57 0.9K
15:31 21.54 21.54 21.54 21.54 0.1K
15:32 21.54 21.54 21.54 21.54 0.9K
15:34 21.52 21.52 21.52 21.52 0.4K
15:36 21.50 21.50 21.50 21.50 0.3K
15:37 21.51 21.51 21.49 21.49 0.3K
15:38 21.51 21.51 21.51 21.51 0.6K
15:39 21.50 21.50 21.48 21.48 0.5K
15:40 21.50 21.50 21.50 21.50 0.9K
15:41 21.50 21.50 21.49 21.50 2.3K
15:42 21.48 21.48 21.48 21.48 0.3K
15:43 21.50 21.51 21.50 21.51 1.7K
15:44 21.52 21.52 21.52 21.52 1.7K
15:45 21.54 21.57 21.54 21.57 3.6K
15:46 21.57 21.57 21.56 21.56 1.1K
15:47 21.55 21.55 21.55 21.55 0.5K
15:48 21.54 21.54 21.54 21.54 0.3K
15:49 21.53 21.54 21.53 21.54 1.6K
15:50 21.51 21.53 21.51 21.53 4.8K
15:52 21.56 21.56 21.56 21.56 0.8K
15:53 21.55 21.57 21.55 21.57 2.4K
15:54 21.57 21.58 21.57 21.58 1.7K
15:55 21.59 21.59 21.55 21.56 9.4K
15:56 21.56 21.56 21.56 21.56 4.7K
15:57 21.53 21.53 21.53 21.53 0.3K
15:58 21.53 21.53 21.49 21.52 8.0K
15:59 21.49 21.49 21.47 21.47 38.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available