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 21.16 21.16 21.15 21.15 40.1K
09:31 20.98 20.98 20.98 20.98 0.8K
09:37 20.97 20.97 20.97 20.97 0.1K
09:40 20.82 20.82 20.81 20.81 0.8K
09:43 20.79 20.89 20.79 20.89 1.4K
09:46 20.83 20.83 20.83 20.83 1.6K
09:48 20.88 20.88 20.88 20.88 0.1K
09:50 20.86 20.86 20.86 20.86 0.2K
09:57 20.91 20.91 20.91 20.91 1.0K
09:59 20.85 20.85 20.85 20.85 0.9K
10:01 20.82 20.82 20.82 20.82 0.2K
10:04 20.81 20.81 20.81 20.81 0.4K
10:07 20.80 20.80 20.80 20.80 0.3K
10:09 20.77 20.77 20.77 20.77 0.2K
10:12 20.81 20.81 20.81 20.81 0.3K
10:13 20.81 20.81 20.80 20.80 0.4K
10:14 20.77 20.77 20.77 20.77 0.3K
10:15 20.83 20.83 20.83 20.83 0.6K
10:19 20.85 20.85 20.85 20.85 2.3K
10:25 20.69 20.69 20.69 20.69 1.9K
10:33 20.84 20.84 20.84 20.84 1.3K
10:44 20.83 20.83 20.83 20.83 0.9K
10:46 20.81 20.81 20.81 20.81 0.5K
10:47 20.79 20.79 20.79 20.79 1.3K
10:52 20.83 20.83 20.83 20.83 0.6K
11:06 20.84 20.84 20.83 20.83 2.4K
11:15 20.77 20.77 20.77 20.77 0.9K
11:16 20.79 20.79 20.79 20.79 0.5K
11:24 20.80 20.80 20.80 20.80 1.0K
11:25 20.76 20.76 20.76 20.76 1.0K
11:26 20.76 20.76 20.76 20.76 1.0K
11:30 20.74 20.74 20.74 20.74 0.6K
11:34 20.68 20.68 20.68 20.68 0.5K
11:35 20.71 20.71 20.71 20.70 0.4K
11:42 20.74 20.74 20.74 20.74 0.2K
11:45 20.73 20.73 20.73 20.73 1.2K
11:52 20.72 20.73 20.72 20.73 0.5K
11:55 20.75 20.75 20.75 20.75 2.2K
12:02 20.71 20.71 20.71 20.71 0.2K
12:06 20.71 20.71 20.71 20.71 0.2K
12:07 20.71 20.71 20.71 20.71 0.1K
12:09 20.70 20.70 20.70 20.70 0.6K
12:12 20.72 20.72 20.72 20.72 0.1K
12:13 20.72 20.72 20.72 20.72 1.1K
12:28 20.76 20.76 20.76 20.76 0.2K
12:29 20.75 20.75 20.73 20.73 1.4K
12:31 20.73 20.73 20.73 20.73 0.3K
12:34 20.73 20.73 20.73 20.73 0.3K
12:35 20.74 20.74 20.74 20.74 1.0K
12:42 20.69 20.69 20.68 20.68 0.4K
12:43 20.68 20.68 20.68 20.68 2.5K
12:59 20.63 20.63 20.63 20.63 0.2K
13:00 20.65 20.66 20.65 20.66 0.4K
13:01 20.67 20.67 20.67 20.67 0.2K
13:02 20.66 20.66 20.66 20.66 0.4K
13:03 20.67 20.67 20.67 20.67 0.4K
13:09 20.68 20.69 20.68 20.69 1.8K
13:14 20.69 20.69 20.69 20.69 1.7K
13:23 20.67 20.67 20.67 20.67 0.1K
13:24 20.67 20.67 20.67 20.67 1.7K
13:42 20.65 20.65 20.65 20.65 0.7K
13:43 20.62 20.62 20.62 20.62 0.2K
13:44 20.64 20.64 20.64 20.64 0.1K
13:45 20.62 20.62 20.62 20.62 0.3K
13:48 20.64 20.64 20.64 20.64 0.4K
13:55 20.64 20.64 20.64 20.64 0.3K
13:57 20.66 20.66 20.66 20.66 0.3K
13:59 20.64 20.64 20.64 20.64 0.7K
14:05 20.62 20.62 20.62 20.62 0.6K
14:07 20.60 20.60 20.60 20.60 0.6K
14:12 20.57 20.57 20.57 20.57 1.6K
14:16 20.56 20.56 20.55 20.55 1.2K
14:23 20.50 20.50 20.50 20.50 0.5K
14:24 20.47 20.47 20.47 20.47 0.2K
14:27 20.48 20.50 20.48 20.50 0.7K
14:28 20.48 20.48 20.48 20.48 1.0K
14:33 20.45 20.45 20.45 20.45 1.3K
14:35 20.45 20.45 20.45 20.45 2.8K
14:50 20.46 20.46 20.46 20.46 0.7K
14:54 20.45 20.45 20.45 20.45 1.0K
14:58 20.46 20.46 20.44 20.44 1.2K
14:59 20.46 20.46 20.46 20.46 0.3K
15:00 20.46 20.46 20.46 20.45 1.2K
15:02 20.48 20.48 20.48 20.48 1.3K
15:04 20.46 20.46 20.46 20.46 0.1K
15:05 20.46 20.46 20.46 20.46 0.2K
15:06 20.48 20.48 20.48 20.48 0.5K
15:08 20.50 20.50 20.50 20.50 0.2K
15:12 20.50 20.50 20.46 20.46 1.5K
15:16 20.47 20.47 20.47 20.47 0.5K
15:18 20.47 20.47 20.47 20.47 1.5K
15:22 20.45 20.45 20.45 20.45 0.9K
15:24 20.46 20.46 20.46 20.45 0.4K
15:25 20.46 20.46 20.46 20.45 0.2K
15:26 20.46 20.46 20.46 20.45 0.4K
15:27 20.47 20.48 20.47 20.48 1.6K
15:30 20.48 20.48 20.47 20.47 3.3K
15:35 20.41 20.42 20.41 20.42 1.1K
15:39 20.37 20.37 20.37 20.37 0.9K
15:40 20.38 20.38 20.38 20.38 4.6K
15:46 20.45 20.46 20.45 20.46 1.0K
15:47 20.46 20.48 20.46 20.48 1.7K
15:48 20.46 20.46 20.46 20.46 2.3K
15:49 20.45 20.45 20.45 20.45 0.2K
15:50 20.43 20.47 20.43 20.47 4.2K
15:51 20.54 20.59 20.53 20.59 5.0K
15:52 20.56 20.59 20.56 20.57 1.4K
15:53 20.57 20.59 20.57 20.59 1.5K
15:54 20.59 20.61 20.57 20.61 3.9K
15:55 20.61 20.61 20.55 20.55 4.8K
15:56 20.53 20.55 20.51 20.52 4.7K
15:57 20.52 20.54 20.51 20.53 2.0K
15:58 20.51 20.51 20.46 20.48 6.9K
15:59 20.44 20.46 20.41 20.41 515.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available