AdvanSix

ASIX
🏛️ usa →
19.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.93 19.93 19.93 19.93 5.6K
09:31 20.09 20.09 20.09 20.09 0.9K
09:36 20.17 20.17 20.17 20.17 0.3K
09:37 20.26 20.29 20.08 20.08 1.7K
09:44 20.15 20.15 19.96 19.96 4.2K
09:45 20.16 20.16 20.16 20.16 1.0K
09:53 20.22 20.22 20.22 20.22 1.7K
10:01 20.17 20.17 20.17 20.17 1.0K
10:06 20.09 20.09 20.09 20.09 0.4K
10:09 20.13 20.13 20.13 20.13 0.5K
10:11 20.23 20.23 20.23 20.23 0.1K
10:14 20.13 20.13 20.13 20.13 1.6K
10:22 20.07 20.07 20.07 20.07 0.8K
10:31 20.05 20.05 20.05 20.05 0.6K
10:36 20.01 20.01 20.01 20.01 0.2K
10:39 20.05 20.05 20.05 20.05 0.1K
10:40 20.10 20.10 20.10 20.10 1.0K
10:42 20.10 20.10 20.10 20.10 0.7K
10:58 20.14 20.14 20.14 20.14 0.1K
10:59 20.15 20.15 20.15 20.15 0.4K
11:02 20.15 20.15 20.15 20.15 0.2K
11:03 20.14 20.14 20.14 20.14 0.9K
11:11 20.13 20.13 20.13 20.13 0.7K
11:19 20.13 20.13 20.13 20.13 0.3K
11:21 20.12 20.12 20.12 20.12 0.2K
11:23 20.12 20.12 20.12 20.12 0.1K
11:24 20.11 20.11 20.11 20.11 0.9K
11:25 20.12 20.12 20.12 20.12 0.1K
11:27 20.12 20.16 20.12 20.14 3.2K
11:35 20.11 20.11 20.11 20.11 1.4K
11:39 20.11 20.11 20.09 20.09 0.6K
11:44 20.13 20.13 20.13 20.13 0.2K
11:46 20.09 20.09 20.09 20.09 0.2K
11:47 20.09 20.09 20.09 20.09 0.1K
11:48 20.08 20.08 20.08 20.08 1.0K
11:55 20.08 20.08 20.07 20.07 1.8K
12:08 20.00 20.00 20.00 20.00 1.9K
12:21 19.93 19.93 19.93 19.93 0.3K
12:24 19.90 19.90 19.90 19.90 0.2K
12:25 19.91 19.91 19.91 19.91 0.3K
12:27 19.96 20.02 19.96 20.00 3.2K
12:28 19.97 19.97 19.97 19.97 1.2K
12:34 19.95 19.95 19.95 19.95 0.5K
12:37 19.91 19.91 19.91 19.91 0.4K
12:38 19.96 19.96 19.96 19.95 0.5K
12:48 19.92 19.92 19.92 19.92 0.7K
12:50 19.88 19.88 19.88 19.88 1.7K
13:07 19.83 19.83 19.83 19.83 2.1K
13:10 19.81 19.81 19.81 19.81 0.8K
13:11 19.77 19.77 19.77 19.77 0.2K
13:14 19.77 19.77 19.77 19.77 0.1K
13:15 19.79 19.79 19.79 19.79 2.4K
13:16 19.77 19.77 19.77 19.77 1.7K
13:22 19.77 19.77 19.77 19.77 0.9K
13:24 19.75 19.75 19.75 19.75 2.5K
13:38 19.67 19.70 19.67 19.70 1.1K
13:41 19.70 19.70 19.70 19.70 0.5K
13:44 19.68 19.68 19.68 19.68 1.0K
13:48 19.66 19.71 19.66 19.71 0.4K
13:51 19.67 19.67 19.67 19.67 0.6K
13:55 19.68 19.68 19.66 19.66 1.1K
13:57 19.66 19.66 19.66 19.66 0.2K
13:58 19.66 19.66 19.66 19.66 0.7K
14:02 19.65 19.66 19.65 19.66 0.9K
14:05 19.62 19.62 19.62 19.62 0.8K
14:08 19.63 19.63 19.61 19.61 0.2K
14:09 19.62 19.62 19.62 19.62 0.2K
14:10 19.63 19.63 19.63 19.63 0.3K
14:11 19.64 19.64 19.63 19.64 1.0K
14:12 19.64 19.64 19.64 19.64 0.5K
14:15 19.64 19.64 19.64 19.64 0.3K
14:18 19.63 19.63 19.63 19.63 1.0K
14:21 19.55 19.58 19.55 19.58 2.4K
14:22 19.54 19.56 19.54 19.56 0.9K
14:24 19.55 19.55 19.55 19.55 0.9K
14:25 19.55 19.55 19.55 19.55 1.3K
14:26 19.55 19.55 19.55 19.55 0.2K
14:27 19.55 19.57 19.55 19.57 1.2K
14:28 19.59 19.60 19.59 19.60 0.9K
14:29 19.61 19.61 19.61 19.61 0.6K
14:30 19.60 19.60 19.60 19.60 1.0K
14:33 19.60 19.60 19.60 19.60 1.3K
14:42 19.56 19.56 19.56 19.56 1.1K
14:43 19.58 19.58 19.58 19.58 0.3K
14:44 19.56 19.57 19.56 19.57 0.8K
14:45 19.57 19.58 19.57 19.58 1.6K
14:46 19.58 19.59 19.58 19.59 0.3K
14:47 19.59 19.59 19.59 19.59 0.1K
14:48 19.57 19.57 19.56 19.56 1.4K
14:51 19.52 19.53 19.52 19.53 0.8K
14:52 19.51 19.51 19.51 19.51 0.2K
14:53 19.51 19.51 19.51 19.51 0.1K
14:54 19.54 19.54 19.54 19.54 1.5K
14:57 19.53 19.53 19.52 19.52 0.7K
14:59 19.51 19.53 19.51 19.53 0.3K
15:00 19.55 19.57 19.55 19.57 1.6K
15:02 19.53 19.53 19.53 19.53 0.2K
15:03 19.54 19.54 19.54 19.54 0.2K
15:06 19.52 19.54 19.52 19.54 0.7K
15:09 19.51 19.51 19.51 19.51 0.3K
15:11 19.51 19.51 19.51 19.51 0.1K
15:12 19.51 19.51 19.47 19.49 2.7K
15:13 19.47 19.47 19.47 19.47 0.5K
15:14 19.45 19.45 19.45 19.45 1.0K
15:15 19.43 19.44 19.43 19.44 3.8K
15:16 19.43 19.43 19.43 19.43 1.1K
15:17 19.43 19.43 19.43 19.43 0.3K
15:19 19.43 19.43 19.43 19.43 2.0K
15:20 19.43 19.43 19.43 19.43 0.3K
15:21 19.41 19.41 19.40 19.40 0.8K
15:22 19.39 19.39 19.39 19.39 0.2K
15:23 19.39 19.41 19.39 19.41 1.0K
15:24 19.40 19.40 19.40 19.40 0.5K
15:25 19.40 19.40 19.40 19.40 0.4K
15:26 19.40 19.42 19.40 19.42 1.8K
15:27 19.43 19.43 19.42 19.42 2.6K
15:31 19.44 19.44 19.44 19.44 1.0K
15:32 19.46 19.48 19.46 19.48 1.5K
15:33 19.46 19.46 19.46 19.46 0.3K
15:34 19.48 19.48 19.48 19.48 0.2K
15:35 19.48 19.48 19.48 19.48 0.1K
15:36 19.48 19.49 19.46 19.49 1.9K
15:37 19.48 19.48 19.48 19.48 1.6K
15:39 19.45 19.51 19.45 19.51 2.0K
15:40 19.49 19.49 19.49 19.49 2.4K
15:44 19.50 19.50 19.50 19.50 0.2K
15:45 19.51 19.52 19.51 19.52 1.3K
15:47 19.49 19.49 19.49 19.49 0.8K
15:48 19.49 19.49 19.49 19.49 1.1K
15:49 19.49 19.49 19.49 19.49 0.1K
15:50 19.52 19.54 19.52 19.54 2.2K
15:51 19.55 19.55 19.55 19.55 1.1K
15:52 19.56 19.58 19.56 19.58 1.2K
15:53 19.58 19.58 19.58 19.58 0.7K
15:54 19.57 19.57 19.54 19.54 2.6K
15:55 19.51 19.52 19.51 19.52 2.2K
15:56 19.50 19.50 19.49 19.49 3.8K
15:57 19.44 19.44 19.44 19.44 0.1K
15:58 19.44 19.44 19.42 19.42 2.3K
15:59 19.42 19.43 19.40 19.43 50.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available