The Andersons

ANDE
🏛️ usa →
40.46
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.70 39.70 39.39 39.39 3.5K
09:31 39.83 39.83 39.74 39.74 1.6K
09:32 39.86 39.86 39.86 39.86 0.2K
09:34 39.76 39.86 39.76 39.85 2.2K
09:35 39.81 39.81 39.81 39.81 0.8K
09:36 39.63 39.73 39.63 39.68 0.9K
09:38 39.47 39.47 39.47 39.47 0.3K
09:39 39.57 39.57 39.57 39.57 0.5K
09:40 39.57 39.57 39.57 39.57 0.7K
09:42 39.57 39.57 39.57 39.57 0.7K
09:43 39.58 39.58 39.58 39.58 1.0K
09:44 39.58 39.58 39.58 39.58 0.1K
09:45 39.57 39.68 39.57 39.59 1.0K
09:48 39.59 39.59 39.59 39.59 0.1K
09:49 39.56 39.56 39.56 39.56 0.1K
09:50 39.67 39.67 39.67 39.67 0.1K
09:51 39.66 39.66 39.66 39.66 0.3K
09:54 39.58 39.58 39.58 39.58 2.2K
09:55 39.55 39.55 39.55 39.55 0.3K
09:57 39.71 39.73 39.71 39.72 2.2K
09:58 39.72 39.72 39.71 39.71 0.3K
09:59 39.72 39.78 39.72 39.78 1.4K
10:00 39.75 39.75 39.75 39.74 0.5K
10:02 39.89 39.89 39.89 39.89 1.0K
10:05 39.90 39.90 39.90 39.90 0.4K
10:08 39.84 39.89 39.84 39.89 2.0K
10:10 39.86 39.86 39.83 39.83 3.2K
10:12 39.86 39.86 39.83 39.83 0.7K
10:13 39.83 39.84 39.83 39.84 0.5K
10:14 39.84 39.84 39.84 39.84 1.2K
10:16 39.83 39.83 39.83 39.83 0.4K
10:17 39.83 39.83 39.72 39.72 2.3K
10:18 39.71 39.71 39.63 39.63 1.2K
10:22 39.65 39.65 39.65 39.65 0.1K
10:23 39.65 39.65 39.65 39.65 0.8K
10:24 39.64 39.65 39.62 39.62 0.9K
10:25 39.62 39.62 39.62 39.62 0.4K
10:27 39.63 39.63 39.63 39.63 0.3K
10:29 39.58 39.58 39.50 39.50 1.7K
10:32 39.44 39.44 39.44 39.44 0.2K
10:33 39.50 39.50 39.50 39.49 0.3K
10:36 39.55 39.55 39.55 39.55 0.6K
10:38 39.53 39.53 39.52 39.52 0.6K
10:40 39.53 39.53 39.53 39.53 0.5K
10:41 39.41 39.41 39.41 39.41 0.6K
10:45 39.42 39.42 39.42 39.42 0.4K
10:49 39.44 39.44 39.44 39.44 1.4K
10:50 39.44 39.44 39.41 39.41 3.1K
10:51 39.41 39.41 39.41 39.41 0.1K
10:52 39.41 39.41 39.41 39.41 0.5K
10:53 39.50 39.51 39.50 39.51 2.4K
10:57 39.45 39.45 39.45 39.45 0.3K
10:58 39.47 39.47 39.47 39.47 1.1K
11:00 39.46 39.46 39.46 39.46 0.6K
11:03 39.50 39.50 39.50 39.50 1.1K
11:05 39.47 39.47 39.47 39.47 0.6K
11:07 39.49 39.49 39.49 39.49 0.1K
11:08 39.49 39.49 39.49 39.49 0.6K
11:12 39.45 39.45 39.45 39.45 0.6K
11:13 39.49 39.49 39.49 39.49 0.9K
11:14 39.54 39.54 39.54 39.54 0.4K
11:18 39.55 39.55 39.55 39.55 0.3K
11:21 39.56 39.56 39.54 39.54 3.6K
11:22 39.50 39.50 39.50 39.50 0.3K
11:23 39.50 39.50 39.50 39.49 1.1K
11:27 39.50 39.50 39.50 39.49 1.3K
11:31 39.49 39.49 39.49 39.49 1.0K
11:33 39.48 39.48 39.48 39.48 1.9K
11:37 39.52 39.52 39.52 39.52 0.5K
11:38 39.48 39.48 39.48 39.48 0.9K
11:43 39.44 39.44 39.44 39.44 0.4K
11:44 39.48 39.48 39.48 39.48 0.7K
11:47 39.48 39.48 39.48 39.48 0.4K
11:49 39.52 39.58 39.52 39.58 1.6K
11:54 39.56 39.56 39.56 39.56 0.3K
11:56 39.57 39.57 39.57 39.57 0.5K
11:58 39.58 39.58 39.58 39.58 0.4K
11:59 39.56 39.56 39.56 39.56 0.6K
12:02 39.56 39.56 39.56 39.56 0.9K
12:04 39.60 39.60 39.60 39.60 0.3K
12:07 39.61 39.61 39.61 39.61 1.5K
12:09 39.61 39.61 39.61 39.60 0.9K
12:11 39.60 39.60 39.60 39.60 1.0K
12:13 39.58 39.58 39.58 39.58 0.2K
12:14 39.58 39.58 39.56 39.56 0.5K
12:16 39.57 39.57 39.57 39.57 0.5K
12:17 39.53 39.53 39.51 39.51 1.7K
12:22 39.42 39.42 39.42 39.42 0.1K
12:23 39.43 39.43 39.43 39.43 0.9K
12:26 39.42 39.42 39.42 39.42 0.3K
12:28 39.42 39.42 39.41 39.41 0.6K
12:30 39.45 39.45 39.45 39.45 1.2K
12:31 39.46 39.46 39.46 39.46 1.0K
12:38 39.47 39.47 39.47 39.47 0.5K
12:39 39.46 39.46 39.46 39.46 0.5K
12:40 39.47 39.47 39.47 39.47 0.3K
12:45 39.43 39.43 39.43 39.43 1.7K
12:50 39.33 39.33 39.33 39.33 0.3K
12:51 39.33 39.33 39.33 39.33 0.2K
12:52 39.35 39.41 39.35 39.41 1.8K
12:53 39.44 39.49 39.44 39.49 2.2K
13:03 39.46 39.46 39.46 39.46 0.3K
13:05 39.49 39.49 39.49 39.49 0.3K
13:06 39.46 39.46 39.46 39.46 0.4K
13:08 39.48 39.48 39.48 39.48 0.3K
13:09 39.53 39.53 39.53 39.53 2.4K
13:14 39.59 39.59 39.59 39.59 0.3K
13:15 39.58 39.58 39.57 39.57 0.6K
13:16 39.57 39.57 39.57 39.57 0.4K
13:18 39.62 39.62 39.62 39.62 0.9K
13:19 39.66 39.66 39.66 39.66 0.6K
13:21 39.59 39.59 39.59 39.59 0.5K
13:22 39.59 39.59 39.59 39.59 0.3K
13:24 39.60 39.60 39.60 39.60 1.8K
13:26 39.66 39.68 39.66 39.68 1.3K
13:31 39.63 39.63 39.63 39.63 0.4K
13:33 39.63 39.65 39.63 39.65 0.2K
13:34 39.70 39.72 39.70 39.72 2.4K
13:36 39.73 39.73 39.70 39.70 2.2K
13:38 39.71 39.74 39.71 39.74 1.2K
13:44 39.73 39.73 39.73 39.73 2.8K
13:53 39.66 39.71 39.66 39.71 2.1K
13:57 39.69 39.69 39.69 39.69 1.3K
14:03 39.76 39.76 39.76 39.76 0.7K
14:05 39.73 39.73 39.73 39.73 0.5K
14:06 39.77 39.78 39.77 39.78 1.2K
14:07 39.75 39.75 39.75 39.74 0.6K
14:08 39.75 39.75 39.75 39.74 0.4K
14:10 39.69 39.72 39.69 39.72 1.6K
14:11 39.70 39.70 39.70 39.70 0.9K
14:14 39.76 39.76 39.76 39.76 1.5K
14:17 39.85 39.85 39.85 39.85 0.3K
14:19 39.86 39.86 39.86 39.86 0.3K
14:21 39.90 39.90 39.90 39.90 1.3K
14:27 39.87 39.87 39.87 39.87 0.8K
14:30 39.86 39.86 39.86 39.86 0.2K
14:31 39.86 39.86 39.86 39.86 0.6K
14:32 39.84 39.84 39.84 39.84 0.8K
14:34 39.82 39.82 39.82 39.82 0.4K
14:35 39.82 39.82 39.82 39.82 0.2K
14:36 39.82 39.82 39.82 39.82 0.9K
14:37 39.85 39.85 39.85 39.85 0.9K
14:40 39.85 39.85 39.85 39.85 0.3K
14:41 39.86 39.86 39.86 39.85 0.2K
14:43 39.86 39.86 39.86 39.85 0.1K
14:44 39.87 39.87 39.87 39.87 0.6K
14:45 39.88 39.88 39.88 39.88 1.0K
14:46 39.85 39.85 39.85 39.85 0.5K
14:50 39.88 39.88 39.88 39.88 1.3K
14:56 39.89 39.89 39.89 39.89 1.6K
14:58 39.83 39.83 39.83 39.83 0.8K
15:01 39.85 39.85 39.82 39.82 4.1K
15:02 39.81 39.81 39.59 39.59 5.9K
15:04 39.59 39.59 39.59 39.59 1.5K
15:05 39.59 39.59 39.59 39.59 0.9K
15:10 39.58 39.58 39.58 39.58 0.4K
15:12 39.55 39.58 39.55 39.58 0.5K
15:13 39.60 39.60 39.60 39.60 1.0K
15:16 39.61 39.61 39.61 39.61 0.9K
15:17 39.59 39.64 39.59 39.64 2.6K
15:19 39.62 39.62 39.62 39.62 0.8K
15:22 39.62 39.62 39.62 39.62 1.2K
15:25 39.61 39.61 39.61 39.61 0.3K
15:26 39.64 39.64 39.64 39.64 1.3K
15:29 39.66 39.66 39.64 39.64 0.6K
15:30 39.68 39.69 39.67 39.69 2.1K
15:32 39.71 39.73 39.71 39.73 1.0K
15:34 39.71 39.71 39.71 39.71 1.6K
15:37 39.72 39.72 39.72 39.72 0.4K
15:39 39.72 39.75 39.72 39.75 1.7K
15:40 39.76 39.76 39.76 39.76 1.3K
15:42 39.77 39.77 39.77 39.77 0.5K
15:43 39.75 39.75 39.75 39.75 0.4K
15:44 39.75 39.75 39.75 39.75 0.5K
15:45 39.77 39.78 39.77 39.78 1.8K
15:46 39.75 39.75 39.75 39.75 1.1K
15:47 39.76 39.77 39.76 39.77 1.6K
15:48 39.76 39.76 39.76 39.76 0.9K
15:49 39.74 39.74 39.74 39.74 0.1K
15:50 39.76 39.76 39.73 39.74 1.7K
15:51 39.73 39.73 39.73 39.73 1.5K
15:53 39.74 39.75 39.74 39.75 2.5K
15:54 39.76 39.78 39.76 39.78 1.8K
15:55 39.78 39.78 39.75 39.74 3.8K
15:56 39.75 39.75 39.73 39.74 3.8K
15:57 39.74 39.74 39.70 39.70 4.4K
15:58 39.69 39.70 39.68 39.68 5.2K
15:59 39.68 39.69 39.64 39.69 67.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available