Adient

ADNT
🏛️ usa →
25.78
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.32 13.14 12.26 12.35 11.8K
09:32 12.42 12.42 12.42 12.42 0.3K
09:33 12.42 12.42 12.42 12.42 0.0K
09:34 12.30 12.30 12.30 12.30 0.2K
09:35 12.30 12.43 12.30 12.43 3.6K
09:36 12.18 12.31 12.18 12.31 0.6K
09:37 12.30 12.30 12.30 12.30 0.8K
09:38 12.26 12.32 12.26 12.32 1.7K
09:39 12.31 12.31 12.31 12.31 0.5K
09:40 12.31 12.40 12.31 12.40 2.8K
09:41 12.40 12.40 12.36 12.40 4.5K
09:42 12.36 12.46 12.36 12.39 10.0K
09:43 12.43 12.43 12.29 12.29 3.5K
09:44 12.22 12.24 12.20 12.24 5.0K
09:45 12.24 12.25 12.24 12.25 2.9K
09:46 12.25 12.25 12.24 12.24 0.9K
09:47 12.24 12.24 12.18 12.18 1.7K
09:48 12.17 12.19 12.17 12.19 1.4K
09:49 12.12 12.12 12.12 12.12 1.6K
09:50 12.12 12.12 12.08 12.08 1.4K
09:51 12.08 12.08 12.08 12.08 0.4K
09:52 12.08 12.08 11.96 11.98 5.8K
09:53 11.96 11.96 11.94 11.94 1.7K
09:54 11.88 11.91 11.88 11.91 1.5K
09:55 11.82 11.83 11.82 11.83 6.2K
09:56 11.86 11.89 11.86 11.89 2.8K
09:57 11.87 11.87 11.87 11.87 1.7K
09:58 11.87 11.88 11.87 11.88 6.9K
09:59 11.88 11.91 11.88 11.91 4.1K
10:00 11.91 11.91 11.91 11.91 1.6K
10:01 11.83 11.84 11.83 11.84 4.0K
10:02 11.84 11.84 11.76 11.76 2.6K
10:03 11.76 11.76 11.76 11.76 1.3K
10:04 11.76 11.76 11.76 11.76 1.8K
10:05 11.76 11.76 11.76 11.76 0.6K
10:06 11.77 11.77 11.75 11.75 2.7K
10:07 11.75 11.79 11.75 11.76 4.1K
10:08 11.76 11.79 11.76 11.79 2.1K
10:09 11.79 11.82 11.79 11.81 3.0K
10:10 11.79 11.79 11.73 11.73 3.8K
10:11 11.75 11.75 11.75 11.75 11.9K
10:12 11.75 11.78 11.75 11.78 5.0K
10:13 11.74 11.74 11.73 11.73 3.2K
10:14 11.73 11.73 11.73 11.73 2.8K
10:15 11.73 11.76 11.73 11.76 1.0K
10:16 11.76 11.76 11.70 11.74 3.4K
10:17 11.73 11.78 11.73 11.78 2.0K
10:18 11.77 11.79 11.75 11.79 7.1K
10:19 11.80 11.80 11.77 11.77 4.7K
10:20 11.76 11.77 11.76 11.77 1.9K
10:21 11.77 11.77 11.77 11.77 0.3K
10:22 11.77 11.80 11.73 11.78 6.6K
10:23 11.78 11.84 11.78 11.84 1.6K
10:24 11.84 11.84 11.82 11.82 1.9K
10:25 11.82 11.83 11.81 11.83 2.1K
10:26 11.83 11.83 11.83 11.83 2.0K
10:27 11.87 11.87 11.87 11.87 1.1K
10:28 11.87 11.87 11.83 11.83 3.6K
10:29 11.83 11.83 11.82 11.82 1.2K
10:30 11.82 11.84 11.82 11.83 1.7K
10:31 11.81 11.81 11.80 11.80 4.9K
10:32 11.80 11.82 11.80 11.82 0.6K
10:33 11.82 11.85 11.82 11.83 2.5K
10:34 11.83 11.83 11.76 11.76 3.6K
10:35 11.76 11.76 11.73 11.73 1.8K
10:36 11.75 11.76 11.74 11.74 2.1K
10:37 11.75 11.75 11.75 11.75 2.2K
10:38 11.77 11.80 11.77 11.80 8.7K
10:39 11.80 11.80 11.77 11.77 3.5K
10:40 11.77 11.80 11.77 11.80 0.8K
10:41 11.80 11.80 11.77 11.77 2.8K
10:42 11.73 11.73 11.73 11.73 5.4K
10:43 11.73 11.80 11.73 11.77 4.1K
10:44 11.77 11.81 11.77 11.81 2.5K
10:45 11.81 11.81 11.81 11.81 1.6K
10:46 11.81 11.81 11.75 11.75 7.0K
10:47 11.73 11.74 11.73 11.74 0.7K
10:48 11.74 11.76 11.74 11.76 1.6K
10:49 11.76 11.76 11.74 11.76 1.3K
10:50 11.76 11.76 11.73 11.75 5.8K
10:51 11.73 11.75 11.73 11.74 3.8K
10:52 11.74 11.76 11.74 11.76 1.3K
10:53 11.76 11.76 11.73 11.74 5.6K
10:54 11.75 11.75 11.74 11.74 1.0K
10:55 11.74 11.74 11.74 11.74 1.8K
10:56 11.74 11.77 11.74 11.76 0.8K
10:57 11.77 11.77 11.76 11.76 3.7K
10:58 11.76 11.80 11.76 11.78 3.0K
10:59 11.78 11.78 11.78 11.78 1.5K
11:00 11.77 11.77 11.76 11.76 6.1K
11:01 11.76 11.79 11.76 11.79 2.3K
11:02 11.78 11.79 11.78 11.79 3.0K
11:03 11.79 11.79 11.79 11.79 1.0K
11:04 11.79 11.79 11.75 11.75 4.6K
11:05 11.76 11.77 11.76 11.77 1.2K
11:06 11.77 11.77 11.77 11.77 0.8K
11:07 11.77 11.78 11.77 11.78 0.7K
11:08 11.78 11.78 11.75 11.75 6.5K
11:09 11.75 11.75 11.75 11.75 1.5K
11:10 11.75 11.76 11.75 11.76 1.0K
11:11 11.77 11.77 11.77 11.77 0.4K
11:12 11.77 11.79 11.77 11.79 2.8K
11:13 11.79 11.84 11.79 11.84 0.9K
11:14 11.84 11.87 11.84 11.87 2.0K
11:15 11.88 11.88 11.86 11.86 5.2K
11:16 11.86 11.88 11.86 11.88 1.5K
11:17 11.89 11.90 11.89 11.90 1.1K
11:18 11.90 11.90 11.88 11.88 6.0K
11:19 11.88 11.92 11.88 11.90 1.6K
11:20 11.90 11.90 11.87 11.87 3.7K
11:21 11.87 11.87 11.83 11.83 3.2K
11:22 11.83 11.83 11.83 11.83 2.3K
11:23 11.82 11.84 11.82 11.84 2.5K
11:24 11.84 11.84 11.84 11.84 0.7K
11:25 11.84 11.84 11.84 11.84 0.1K
11:26 11.84 11.84 11.84 11.84 1.0K
11:27 11.84 11.88 11.84 11.88 2.7K
11:28 11.86 11.86 11.85 11.86 3.5K
11:29 11.86 11.86 11.86 11.86 0.5K
11:30 11.84 11.85 11.84 11.85 1.4K
11:31 11.85 11.85 11.84 11.85 4.7K
11:32 11.85 11.88 11.85 11.88 2.1K
11:33 11.88 11.90 11.88 11.90 1.6K
11:34 11.88 11.88 11.84 11.84 5.5K
11:35 11.84 11.84 11.84 11.84 1.6K
11:36 11.84 11.86 11.83 11.83 2.3K
11:37 11.85 11.85 11.81 11.83 3.2K
11:38 11.83 11.83 11.83 11.83 0.6K
11:39 11.83 11.86 11.83 11.86 0.6K
11:40 11.83 11.83 11.83 11.83 4.6K
11:41 11.83 11.85 11.83 11.84 2.1K
11:42 11.84 11.85 11.84 11.84 2.3K
11:43 11.84 11.84 11.84 11.84 0.6K
11:44 11.84 11.84 11.84 11.84 1.5K
11:45 11.85 11.85 11.85 11.85 3.4K
11:46 11.88 11.88 11.83 11.83 9.8K
11:47 11.83 11.83 11.83 11.83 1.2K
11:48 11.83 11.84 11.83 11.84 0.3K
11:49 11.84 11.84 11.81 11.83 11.9K
11:50 11.83 11.83 11.83 11.83 1.4K
11:51 11.83 11.83 11.80 11.80 3.5K
11:52 11.79 11.79 11.78 11.78 1.4K
11:53 11.78 11.79 11.78 11.79 1.5K
11:54 11.79 11.81 11.79 11.81 1.3K
11:55 11.81 11.84 11.81 11.83 2.1K
11:56 11.83 11.87 11.83 11.85 6.4K
11:57 11.85 11.85 11.85 11.85 0.1K
11:58 11.85 11.87 11.85 11.87 0.5K
11:59 11.87 11.90 11.87 11.90 1.3K
12:00 11.90 11.90 11.87 11.87 6.0K
12:01 11.87 11.88 11.87 11.88 0.2K
12:02 11.88 11.89 11.88 11.89 3.1K
12:03 11.88 11.88 11.88 11.88 1.3K
12:04 11.88 11.90 11.88 11.90 2.7K
12:05 11.88 11.89 11.88 11.89 2.7K
12:06 11.89 11.89 11.89 11.89 0.8K
12:07 11.89 11.89 11.89 11.89 0.5K
12:08 11.88 11.89 11.88 11.89 7.0K
12:09 11.92 11.92 11.92 11.92 2.6K
12:10 11.90 11.90 11.90 11.90 0.4K
12:11 11.90 11.90 11.90 11.90 1.0K
12:12 11.90 11.91 11.90 11.91 1.7K
12:13 11.91 11.91 11.91 11.91 0.9K
12:14 11.93 11.95 11.93 11.95 2.2K
12:15 11.95 11.95 11.94 11.94 4.1K
12:16 11.94 11.94 11.94 11.94 1.1K
12:17 11.94 11.94 11.94 11.94 6.2K
12:18 11.99 11.99 11.97 11.97 9.1K
12:19 11.97 11.97 11.97 11.97 0.1K
12:20 11.97 11.97 11.97 11.97 1.1K
12:21 11.95 11.95 11.94 11.94 6.9K
12:22 11.94 11.96 11.94 11.96 1.3K
12:23 11.96 11.96 11.96 11.96 0.3K
12:24 11.96 11.97 11.96 11.97 0.8K
12:25 11.97 11.97 11.96 11.96 1.5K
12:26 11.96 11.97 11.95 11.95 2.8K
12:27 11.93 11.93 11.93 11.93 1.8K
12:28 11.93 11.93 11.93 11.93 0.6K
12:29 11.93 11.93 11.93 11.93 0.3K
12:30 11.96 11.96 11.96 11.96 1.4K
12:31 11.96 11.96 11.95 11.95 0.8K
12:32 11.93 11.93 11.93 11.93 6.2K
12:33 11.93 11.96 11.93 11.96 2.3K
12:34 11.96 11.97 11.96 11.97 2.1K
12:35 11.97 11.97 11.95 11.95 8.6K
12:36 11.93 11.93 11.93 11.93 0.8K
12:37 11.94 11.94 11.92 11.92 1.5K
12:38 11.93 11.93 11.93 11.93 0.8K
12:39 11.93 11.93 11.93 11.93 0.3K
12:40 11.93 11.93 11.93 11.93 0.4K
12:41 11.93 11.93 11.93 11.93 1.9K
12:42 11.93 11.95 11.93 11.95 4.4K
12:43 12.00 12.00 12.00 12.00 2.7K
12:44 12.01 12.02 12.01 12.02 0.8K
12:45 12.02 12.02 11.99 11.99 19.7K
12:46 11.99 11.99 11.98 11.98 6.1K
12:47 11.98 11.98 11.97 11.97 2.8K
12:48 11.97 11.98 11.96 11.96 3.2K
12:49 11.96 11.96 11.96 11.96 1.6K
12:50 11.96 11.96 11.96 11.96 1.0K
12:51 11.97 11.97 11.95 11.95 4.0K
12:52 11.94 11.94 11.91 11.91 4.3K
12:53 11.91 11.91 11.91 11.91 0.4K
12:54 11.91 11.91 11.91 11.91 1.1K
12:55 11.90 11.90 11.89 11.89 4.8K
12:56 11.88 11.88 11.88 11.88 3.3K
12:57 11.88 11.88 11.88 11.88 0.5K
12:58 11.88 11.88 11.88 11.88 0.4K
12:59 11.88 11.89 11.88 11.89 1.9K
13:00 11.89 11.90 11.89 11.90 1.6K
13:01 11.90 11.91 11.90 11.91 1.5K
13:02 11.91 11.93 11.91 11.91 6.1K
13:03 11.91 11.91 11.90 11.90 0.9K
13:04 11.90 11.90 11.87 11.87 5.1K
13:05 11.88 11.88 11.88 11.88 0.7K
13:06 11.88 11.88 11.88 11.88 0.2K
13:07 11.88 11.91 11.88 11.91 0.5K
13:08 11.91 11.92 11.91 11.92 1.2K
13:09 11.94 11.94 11.91 11.91 6.1K
13:10 11.89 11.89 11.89 11.89 2.9K
13:11 11.89 11.89 11.89 11.89 1.3K
13:12 11.88 11.89 11.88 11.88 2.8K
13:13 11.88 11.89 11.88 11.88 3.6K
13:14 11.88 11.88 11.88 11.88 3.2K
13:15 11.88 11.88 11.87 11.87 6.9K
13:16 11.87 11.87 11.86 11.86 4.8K
13:17 11.87 11.88 11.87 11.88 3.6K
13:18 11.88 11.88 11.87 11.88 1.5K
13:19 11.88 11.88 11.86 11.86 10.6K
13:20 11.86 11.86 11.85 11.85 2.0K
13:21 11.85 11.88 11.84 11.88 6.9K
13:22 11.88 11.88 11.88 11.88 0.3K
13:23 11.88 11.88 11.84 11.84 7.4K
13:24 11.84 11.84 11.82 11.82 2.5K
13:25 11.82 11.82 11.82 11.82 0.4K
13:26 11.82 11.82 11.82 11.82 0.7K
13:27 11.82 11.82 11.82 11.82 0.5K
13:28 11.82 11.82 11.82 11.82 4.2K
13:29 11.84 11.84 11.83 11.84 1.8K
13:30 11.84 11.84 11.84 11.84 1.5K
13:31 11.84 11.85 11.84 11.85 0.8K
13:32 11.85 11.85 11.85 11.85 0.5K
13:33 11.85 11.85 11.83 11.83 1.2K
13:34 11.81 11.81 11.80 11.80 10.7K
13:35 11.80 11.82 11.80 11.82 1.1K
13:36 11.82 11.85 11.82 11.85 5.6K
13:37 11.85 11.85 11.83 11.83 2.4K
13:38 11.83 11.84 11.83 11.84 0.6K
13:39 11.87 11.87 11.87 11.87 0.7K
13:40 11.88 11.88 11.85 11.85 3.9K
13:41 11.85 11.85 11.82 11.82 2.1K
13:42 11.82 11.86 11.82 11.86 3.3K
13:43 11.87 11.87 11.86 11.86 2.6K
13:44 11.86 11.88 11.86 11.88 0.7K
13:45 11.89 11.89 11.89 11.89 0.7K
13:46 11.89 11.89 11.88 11.88 5.5K
13:47 11.88 11.88 11.88 11.88 1.0K
13:48 11.89 11.89 11.88 11.88 3.4K
13:49 11.87 11.87 11.85 11.85 4.1K
13:50 11.85 11.86 11.85 11.86 0.6K
13:51 11.86 11.86 11.85 11.85 3.7K
13:52 11.85 11.85 11.85 11.85 2.4K
13:53 11.85 11.86 11.85 11.86 1.8K
13:54 11.86 11.86 11.84 11.84 5.2K
13:55 11.84 11.84 11.84 11.84 0.2K
13:56 11.84 11.86 11.84 11.86 3.2K
13:57 11.86 11.87 11.84 11.87 8.5K
13:58 11.87 11.88 11.87 11.88 3.4K
13:59 11.88 11.88 11.86 11.86 1.6K
14:00 11.86 11.86 11.85 11.85 5.2K
14:01 11.85 11.86 11.85 11.86 1.8K
14:02 11.86 11.86 11.86 11.86 0.2K
14:03 11.86 11.86 11.83 11.83 4.8K
14:04 11.83 11.85 11.83 11.85 1.3K
14:05 11.85 11.85 11.84 11.84 2.1K
14:06 11.84 11.84 11.84 11.84 3.4K
14:07 11.84 11.85 11.83 11.85 5.7K
14:08 11.85 11.85 11.84 11.84 1.1K
14:09 11.84 11.85 11.84 11.85 1.8K
14:10 11.84 11.84 11.84 11.84 5.2K
14:11 11.85 11.85 11.85 11.85 5.0K
14:12 11.84 11.84 11.83 11.84 15.1K
14:13 11.83 11.83 11.82 11.82 3.1K
14:14 11.82 11.83 11.82 11.83 2.7K
14:15 11.83 11.83 11.81 11.81 4.9K
14:16 11.81 11.81 11.76 11.79 10.0K
14:17 11.81 11.81 11.81 11.81 2.3K
14:18 11.81 11.81 11.80 11.81 5.8K
14:19 11.81 11.82 11.81 11.81 3.0K
14:20 11.81 11.82 11.81 11.82 5.2K
14:21 11.82 11.82 11.82 11.82 3.8K
14:22 11.82 11.86 11.82 11.86 3.3K
14:23 11.86 11.86 11.86 11.86 1.7K
14:24 11.86 11.86 11.86 11.86 0.9K
14:25 11.89 11.89 11.87 11.87 6.9K
14:26 11.88 11.88 11.88 11.88 3.3K
14:27 11.88 11.88 11.87 11.88 2.8K
14:28 11.88 11.88 11.88 11.88 1.6K
14:29 11.88 11.88 11.88 11.88 1.4K
14:30 11.88 11.89 11.87 11.89 6.1K
14:31 11.92 11.92 11.89 11.89 7.1K
14:32 11.89 11.90 11.89 11.90 5.6K
14:33 11.90 11.91 11.90 11.91 2.4K
14:34 11.93 11.95 11.91 11.91 9.2K
14:35 11.91 11.91 11.91 11.91 2.8K
14:36 11.91 11.91 11.90 11.90 0.9K
14:37 11.90 11.91 11.90 11.91 0.7K
14:38 11.90 11.91 11.90 11.91 5.9K
14:39 11.91 11.91 11.90 11.90 5.9K
14:40 11.90 11.91 11.90 11.91 5.9K
14:41 11.91 11.91 11.89 11.90 4.3K
14:42 11.90 11.90 11.90 11.90 1.0K
14:43 11.91 11.91 11.90 11.90 6.9K
14:44 11.90 11.91 11.90 11.91 1.5K
14:45 11.89 11.92 11.89 11.92 2.7K
14:46 11.92 11.93 11.91 11.91 5.7K
14:47 11.91 11.91 11.91 11.91 0.3K
14:48 11.91 11.94 11.91 11.94 3.0K
14:49 11.94 11.94 11.94 11.94 1.6K
14:50 11.95 11.95 11.94 11.94 7.0K
14:51 11.94 11.94 11.93 11.93 5.6K
14:52 11.93 11.93 11.92 11.92 1.7K
14:53 11.92 11.93 11.92 11.92 1.9K
14:54 11.92 11.93 11.92 11.93 1.0K
14:55 11.93 11.93 11.91 11.91 5.8K
14:56 11.91 11.92 11.91 11.92 1.7K
14:57 11.91 11.91 11.91 11.91 2.2K
14:58 11.95 11.96 11.95 11.96 1.4K
14:59 11.96 11.96 11.95 11.95 6.4K
15:00 11.95 11.97 11.95 11.97 1.9K
15:01 11.97 11.97 11.95 11.95 8.4K
15:02 11.96 12.00 11.96 11.98 8.4K
15:03 11.98 12.01 11.98 12.01 3.2K
15:04 12.00 12.00 11.99 11.99 6.2K
15:05 11.98 11.98 11.96 11.97 7.5K
15:06 11.97 11.98 11.97 11.98 1.7K
15:07 11.98 11.98 11.98 11.98 0.8K
15:08 11.98 12.00 11.98 12.00 3.1K
15:09 12.00 12.01 12.00 12.01 2.7K
15:10 12.00 12.01 12.00 12.01 1.0K
15:11 12.01 12.01 11.98 11.98 12.2K
15:12 11.98 11.98 11.97 11.98 4.0K
15:13 11.98 11.99 11.98 11.99 2.0K
15:14 12.00 12.01 12.00 12.01 8.2K
15:15 12.01 12.01 11.96 11.96 18.1K
15:16 11.96 11.96 11.95 11.95 1.1K
15:17 11.95 11.95 11.92 11.92 6.1K
15:18 11.92 11.92 11.89 11.90 5.2K
15:19 11.90 11.91 11.89 11.91 8.8K
15:20 11.91 11.94 11.91 11.91 9.6K
15:21 11.91 11.92 11.91 11.92 2.3K
15:22 11.91 11.91 11.90 11.90 8.1K
15:23 11.90 11.91 11.90 11.91 7.9K
15:24 11.91 11.93 11.91 11.93 3.4K
15:25 11.93 11.93 11.92 11.92 9.2K
15:26 11.93 11.94 11.93 11.93 5.3K
15:27 11.92 11.93 11.92 11.92 6.2K
15:28 11.92 11.95 11.92 11.93 4.2K
15:29 11.94 11.94 11.90 11.90 11.3K
15:30 11.91 11.91 11.90 11.90 3.8K
15:31 11.89 11.90 11.88 11.88 10.8K
15:32 11.89 11.89 11.89 11.89 2.2K
15:33 11.90 11.90 11.89 11.89 9.4K
15:34 11.89 11.90 11.89 11.90 1.5K
15:35 11.90 11.90 11.90 11.90 6.4K
15:36 11.90 11.91 11.87 11.91 7.9K
15:37 11.91 11.91 11.90 11.90 5.2K
15:38 11.90 11.93 11.90 11.93 5.1K
15:39 11.93 11.93 11.90 11.90 6.7K
15:40 11.91 11.91 11.91 11.91 2.5K
15:41 11.92 11.92 11.90 11.91 7.6K
15:42 11.91 11.91 11.90 11.90 11.1K
15:43 11.89 11.90 11.89 11.90 9.1K
15:44 11.90 11.91 11.90 11.90 10.9K
15:45 11.90 11.91 11.90 11.91 4.3K
15:46 11.91 11.91 11.86 11.86 13.0K
15:47 11.85 11.86 11.85 11.86 8.0K
15:48 11.86 11.88 11.86 11.86 9.4K
15:49 11.86 11.86 11.84 11.84 9.1K
15:50 11.84 11.84 11.84 11.84 4.3K
15:51 11.84 11.86 11.84 11.86 12.2K
15:52 11.86 11.86 11.85 11.85 16.8K
15:53 11.84 11.84 11.82 11.84 14.5K
15:54 11.85 11.87 11.85 11.87 12.5K
15:55 11.85 11.87 11.85 11.87 16.3K
15:56 11.89 11.89 11.87 11.88 26.0K
15:57 11.89 11.92 11.89 11.92 22.4K
15:58 11.91 11.92 11.90 11.90 37.1K
15:59 11.91 11.93 11.91 11.93 42.7K
16:00 11.94 11.97 11.94 11.97 557.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available