Adient

ADNT
🏛️ usa →
24.29
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.51 11.57 11.51 11.57 15.2K
09:32 11.57 11.57 11.57 11.57 0.0K
09:33 11.41 11.41 11.41 11.41 2.8K
09:34 11.41 11.43 11.41 11.43 0.6K
09:35 11.43 11.43 11.27 11.27 3.9K
09:36 11.37 11.38 11.26 11.26 2.3K
09:37 11.22 11.26 11.15 11.15 1.7K
09:38 11.15 11.15 11.15 11.15 0.7K
09:39 11.04 11.04 10.97 11.03 3.4K
09:40 11.03 11.07 11.03 11.06 4.9K
09:41 11.00 11.03 10.99 11.03 3.3K
09:42 11.03 11.04 10.99 11.04 3.5K
09:43 11.01 11.03 11.01 11.02 3.6K
09:44 11.04 11.12 11.04 11.10 4.2K
09:45 11.13 11.13 11.09 11.09 4.1K
09:46 11.05 11.05 11.05 11.05 2.0K
09:47 11.05 11.18 11.05 11.18 3.4K
09:48 11.18 11.19 11.12 11.18 3.2K
09:49 11.13 11.13 11.05 11.05 2.9K
09:50 11.05 11.05 10.99 10.99 6.8K
09:51 11.02 11.05 11.00 11.05 5.2K
09:52 11.03 11.03 10.99 10.99 4.4K
09:53 10.99 10.99 10.99 10.99 1.2K
09:54 11.02 11.03 11.02 11.03 3.6K
09:55 11.03 11.03 11.02 11.02 1.9K
09:56 11.02 11.04 11.02 11.02 2.6K
09:57 11.06 11.06 11.04 11.04 3.8K
09:58 11.07 11.07 11.06 11.06 6.1K
09:59 11.13 11.13 11.11 11.11 2.6K
10:00 11.11 11.11 11.09 11.09 1.3K
10:01 11.05 11.06 11.05 11.06 2.2K
10:02 11.02 11.06 11.02 11.05 6.0K
10:03 11.05 11.10 11.05 11.07 6.2K
10:04 11.07 11.07 11.07 11.07 0.4K
10:05 11.03 11.09 11.03 11.08 1.6K
10:06 11.08 11.09 11.07 11.09 2.9K
10:07 11.09 11.10 11.09 11.09 2.0K
10:08 11.12 11.13 11.12 11.13 2.2K
10:09 11.15 11.17 11.09 11.16 8.9K
10:10 11.14 11.15 11.14 11.15 1.1K
10:11 11.15 11.15 11.12 11.12 2.4K
10:12 11.12 11.13 11.12 11.13 3.6K
10:13 11.13 11.18 11.13 11.14 3.4K
10:14 11.11 11.11 11.05 11.05 9.8K
10:15 11.05 11.09 11.05 11.09 76.9K
10:16 11.12 11.12 11.11 11.11 2.5K
10:17 11.11 11.12 11.11 11.12 0.7K
10:18 11.13 11.13 11.10 11.12 1.6K
10:19 11.10 11.10 11.08 11.08 1.7K
10:20 11.08 11.12 11.08 11.12 4.6K
10:21 11.11 11.11 11.06 11.06 2.4K
10:22 11.09 11.09 11.07 11.07 5.4K
10:23 11.07 11.08 11.07 11.08 2.8K
10:24 11.09 11.09 11.07 11.09 4.5K
10:25 11.08 11.09 11.08 11.09 5.0K
10:26 11.10 11.10 11.08 11.08 17.8K
10:27 11.08 11.11 11.08 11.11 1.8K
10:28 11.09 11.09 11.07 11.07 3.5K
10:29 11.08 11.08 11.08 11.08 2.9K
10:30 11.08 11.08 11.02 11.05 3.1K
10:31 11.04 11.10 11.04 11.09 5.5K
10:32 11.08 11.08 11.07 11.07 7.4K
10:33 11.07 11.07 11.04 11.05 4.4K
10:34 11.05 11.05 11.05 11.05 2.6K
10:35 11.03 11.03 11.02 11.02 8.6K
10:36 11.02 11.02 11.02 11.02 0.5K
10:37 11.02 11.02 11.00 11.02 6.0K
10:38 11.03 11.03 11.03 11.03 2.5K
10:39 11.03 11.03 11.02 11.02 1.3K
10:40 11.02 11.02 11.00 11.00 3.7K
10:41 11.00 11.00 10.98 10.98 7.6K
10:42 10.97 11.01 10.97 11.01 7.9K
10:43 11.01 11.01 11.01 11.01 0.7K
10:44 11.01 11.01 10.97 10.97 1.8K
10:45 10.97 10.97 10.93 10.93 2.1K
10:46 10.92 10.92 10.87 10.88 5.8K
10:47 10.88 10.88 10.79 10.79 5.9K
10:48 10.79 10.79 10.78 10.78 3.8K
10:49 10.80 10.82 10.79 10.82 21.0K
10:50 10.83 10.83 10.82 10.82 2.2K
10:51 10.81 10.81 10.75 10.75 6.9K
10:52 10.73 10.84 10.73 10.84 8.2K
10:53 10.87 10.90 10.87 10.90 4.9K
10:54 10.90 10.95 10.90 10.95 4.0K
10:55 10.96 10.96 10.96 10.96 1.9K
10:56 10.97 10.97 10.97 10.97 4.2K
10:57 10.97 10.97 10.96 10.96 4.6K
10:58 10.96 10.97 10.96 10.97 3.2K
10:59 11.00 11.02 11.00 11.02 3.2K
11:00 11.00 11.04 11.00 11.02 4.1K
11:01 11.02 11.03 11.02 11.03 3.0K
11:02 11.03 11.10 11.03 11.10 7.4K
11:03 11.10 11.25 11.10 11.25 5.7K
11:04 11.25 11.27 11.21 11.21 9.2K
11:05 11.21 11.26 11.21 11.26 7.5K
11:06 11.23 11.23 11.20 11.21 3.1K
11:07 11.22 11.22 11.17 11.17 4.7K
11:08 11.17 11.21 11.17 11.21 3.3K
11:09 11.22 11.32 11.22 11.32 4.5K
11:10 11.32 11.32 11.29 11.32 2.3K
11:11 11.32 11.40 11.32 11.38 6.5K
11:12 11.38 11.42 11.37 11.42 6.5K
11:13 11.41 11.44 11.41 11.44 3.3K
11:14 11.44 11.44 11.44 11.44 2.3K
11:15 11.44 11.46 11.44 11.46 3.4K
11:16 11.47 11.49 11.47 11.49 3.7K
11:17 11.56 11.57 11.50 11.50 8.4K
11:18 11.50 11.55 11.50 11.55 3.9K
11:19 11.55 11.55 11.55 11.55 3.9K
11:20 11.55 11.56 11.55 11.55 4.6K
11:21 11.56 11.56 11.56 11.56 2.0K
11:22 11.60 11.62 11.60 11.62 1.5K
11:23 11.59 11.59 11.59 11.59 0.7K
11:24 11.56 11.58 11.56 11.58 2.7K
11:25 11.55 11.55 11.54 11.54 7.1K
11:26 11.54 11.54 11.50 11.50 10.1K
11:27 11.49 11.49 11.46 11.46 4.3K
11:28 11.46 11.46 11.45 11.45 2.5K
11:29 11.46 11.46 11.46 11.46 2.6K
11:30 11.46 11.46 11.43 11.43 4.3K
11:31 11.43 11.43 11.40 11.42 5.3K
11:32 11.39 11.39 11.39 11.39 1.6K
11:33 11.39 11.40 11.36 11.40 4.2K
11:34 11.40 11.41 11.40 11.41 5.1K
11:35 11.41 11.41 11.37 11.37 6.8K
11:36 11.37 11.37 11.37 11.37 1.4K
11:37 11.37 11.37 11.32 11.32 4.7K
11:38 11.30 11.31 11.29 11.31 6.9K
11:39 11.35 11.39 11.35 11.39 8.3K
11:40 11.36 11.38 11.36 11.38 6.1K
11:41 11.38 11.40 11.38 11.39 5.5K
11:42 11.40 11.42 11.40 11.42 13.0K
11:43 11.42 11.49 11.42 11.49 5.2K
11:44 11.49 11.49 11.48 11.48 8.5K
11:45 11.48 11.52 11.48 11.52 6.4K
11:46 11.50 11.50 11.45 11.45 14.0K
11:47 11.48 11.48 11.48 11.48 3.3K
11:48 11.47 11.52 11.47 11.52 12.6K
11:49 11.54 11.54 11.51 11.52 8.9K
11:50 11.51 11.52 11.51 11.52 4.3K
11:51 11.50 11.50 11.49 11.49 6.8K
11:52 11.49 11.53 11.49 11.53 5.6K
11:53 11.49 11.50 11.47 11.47 9.1K
11:54 11.48 11.48 11.47 11.47 6.8K
11:55 11.47 11.47 11.47 11.47 1.2K
11:56 11.43 11.44 11.40 11.41 6.1K
11:57 11.41 11.41 11.40 11.41 3.2K
11:58 11.41 11.41 11.41 11.41 3.0K
11:59 11.41 11.41 11.39 11.39 3.9K
12:00 11.39 11.39 11.39 11.39 0.5K
12:01 11.39 11.39 11.37 11.38 16.3K
12:02 11.37 11.37 11.34 11.37 8.6K
12:03 11.39 11.39 11.38 11.38 3.0K
12:04 11.36 11.37 11.36 11.37 5.4K
12:05 11.37 11.37 11.32 11.32 3.6K
12:06 11.32 11.36 11.32 11.36 3.6K
12:07 11.36 11.37 11.36 11.37 4.2K
12:08 11.39 11.39 11.39 11.39 1.7K
12:09 11.39 11.39 11.32 11.32 2.2K
12:10 11.32 11.34 11.32 11.34 3.1K
12:11 11.34 11.42 11.34 11.42 5.7K
12:12 11.40 11.40 11.38 11.38 4.5K
12:13 11.38 11.38 11.37 11.37 2.5K
12:14 11.37 11.42 11.37 11.42 1.6K
12:15 11.42 11.45 11.42 11.44 4.0K
12:16 11.44 11.44 11.43 11.43 1.8K
12:17 11.42 11.42 11.35 11.36 8.3K
12:18 11.35 11.35 11.35 11.35 4.1K
12:19 11.35 11.37 11.35 11.35 4.1K
12:20 11.35 11.35 11.35 11.35 0.4K
12:21 11.33 11.33 11.31 11.31 6.9K
12:22 11.31 11.31 11.29 11.31 4.6K
12:23 11.31 11.31 11.31 11.31 0.9K
12:24 11.31 11.31 11.28 11.29 1.7K
12:25 11.29 11.34 11.29 11.34 3.5K
12:26 11.34 11.34 11.32 11.32 0.9K
12:27 11.34 11.35 11.33 11.33 5.0K
12:28 11.32 11.35 11.32 11.35 5.2K
12:29 11.35 11.35 11.32 11.35 16.4K
12:30 11.35 11.35 11.34 11.34 3.4K
12:31 11.34 11.34 11.34 11.34 0.7K
12:32 11.37 11.37 11.35 11.35 15.2K
12:33 11.36 11.36 11.36 11.36 2.3K
12:34 11.36 11.36 11.34 11.34 2.6K
12:35 11.33 11.34 11.33 11.33 6.3K
12:36 11.33 11.33 11.33 11.33 0.9K
12:37 11.35 11.37 11.35 11.36 5.2K
12:38 11.36 11.38 11.36 11.38 3.3K
12:39 11.38 11.39 11.38 11.39 1.4K
12:40 11.39 11.40 11.39 11.40 2.9K
12:41 11.40 11.40 11.37 11.37 2.0K
12:42 11.37 11.38 11.37 11.38 1.7K
12:43 11.38 11.38 11.36 11.37 3.2K
12:44 11.37 11.37 11.37 11.37 0.6K
12:45 11.37 11.37 11.34 11.35 5.9K
12:46 11.32 11.33 11.32 11.33 2.5K
12:47 11.33 11.33 11.32 11.32 1.9K
12:48 11.31 11.31 11.31 11.31 2.2K
12:49 11.31 11.32 11.31 11.32 1.6K
12:50 11.32 11.32 11.32 11.32 0.5K
12:51 11.32 11.32 11.30 11.30 2.1K
12:52 11.30 11.32 11.30 11.32 2.2K
12:53 11.32 11.34 11.32 11.34 2.1K
12:54 11.33 11.33 11.33 11.33 1.3K
12:55 11.33 11.34 11.33 11.34 1.3K
12:56 11.34 11.35 11.34 11.35 2.5K
12:57 11.34 11.35 11.34 11.35 0.6K
12:58 11.35 11.37 11.35 11.37 3.3K
12:59 11.36 11.36 11.35 11.35 2.5K
13:00 11.35 11.37 11.35 11.36 2.6K
13:01 11.36 11.37 11.36 11.37 3.1K
13:02 11.35 11.35 11.34 11.34 3.3K
13:03 11.36 11.42 11.36 11.42 6.8K
13:04 11.42 11.42 11.40 11.40 2.7K
13:05 11.40 11.40 11.40 11.40 2.5K
13:06 11.40 11.40 11.38 11.38 1.5K
13:07 11.38 11.38 11.37 11.37 1.1K
13:08 11.36 11.38 11.35 11.38 5.8K
13:09 11.36 11.39 11.36 11.39 2.8K
13:10 11.39 11.41 11.39 11.41 5.3K
13:11 11.41 11.41 11.40 11.40 4.8K
13:12 11.38 11.38 11.38 11.38 2.2K
13:13 11.38 11.38 11.36 11.36 2.8K
13:14 11.36 11.37 11.36 11.37 7.9K
13:15 11.37 11.37 11.35 11.35 2.7K
13:16 11.35 11.35 11.34 11.34 3.6K
13:17 11.34 11.34 11.33 11.33 1.7K
13:18 11.32 11.34 11.32 11.34 2.7K
13:19 11.34 11.35 11.33 11.33 4.5K
13:20 11.34 11.36 11.34 11.36 3.0K
13:21 11.36 11.36 11.36 11.36 0.3K
13:22 11.36 11.36 11.35 11.35 4.4K
13:23 11.35 11.36 11.35 11.36 3.1K
13:24 11.36 11.37 11.36 11.37 6.8K
13:25 11.37 11.37 11.34 11.34 1.2K
13:26 11.35 11.35 11.35 11.35 1.5K
13:27 11.37 11.37 11.37 11.37 4.9K
13:28 11.36 11.37 11.36 11.37 2.0K
13:29 11.37 11.37 11.36 11.36 1.9K
13:30 11.35 11.36 11.35 11.36 3.5K
13:31 11.35 11.35 11.33 11.33 11.2K
13:32 11.34 11.34 11.29 11.29 5.9K
13:33 11.29 11.35 11.29 11.35 7.5K
13:34 11.36 11.36 11.31 11.33 14.3K
13:35 11.33 11.34 11.33 11.34 2.4K
13:36 11.33 11.34 11.29 11.34 14.0K
13:37 11.35 11.36 11.35 11.36 6.2K
13:38 11.36 11.36 11.33 11.35 1.6K
13:39 11.35 11.39 11.35 11.39 4.9K
13:40 11.39 11.39 11.38 11.38 4.4K
13:41 11.38 11.38 11.38 11.38 1.9K
13:42 11.38 11.41 11.38 11.41 3.8K
13:43 11.41 11.43 11.41 11.43 3.1K
13:44 11.46 11.46 11.44 11.44 5.7K
13:45 11.44 11.45 11.43 11.43 7.1K
13:46 11.46 11.46 11.41 11.41 2.9K
13:47 11.43 11.44 11.42 11.44 3.9K
13:48 11.44 11.45 11.44 11.45 0.5K
13:49 11.45 11.50 11.45 11.50 6.3K
13:50 11.50 11.50 11.50 11.50 0.5K
13:51 11.51 11.51 11.44 11.44 3.9K
13:52 11.44 11.45 11.43 11.45 3.1K
13:53 11.45 11.46 11.45 11.45 2.9K
13:54 11.46 11.46 11.46 11.46 1.3K
13:55 11.46 11.46 11.46 11.46 0.6K
13:56 11.46 11.46 11.39 11.39 3.4K
13:57 11.42 11.44 11.42 11.44 3.7K
13:58 11.44 11.45 11.44 11.45 1.3K
13:59 11.45 11.45 11.45 11.45 0.1K
14:00 11.45 11.49 11.45 11.49 4.4K
14:01 11.49 11.52 11.49 11.52 3.1K
14:02 11.52 11.53 11.52 11.53 1.1K
14:03 11.53 11.53 11.52 11.52 4.7K
14:04 11.52 11.52 11.50 11.50 1.6K
14:05 11.50 11.50 11.50 11.50 0.8K
14:06 11.50 11.50 11.43 11.43 2.7K
14:07 11.44 11.44 11.44 11.44 1.7K
14:08 11.45 11.46 11.45 11.45 1.7K
14:09 11.45 11.45 11.43 11.44 2.0K
14:10 11.44 11.44 11.44 11.44 0.6K
14:11 11.44 11.45 11.44 11.45 2.5K
14:12 11.45 11.45 11.44 11.44 3.4K
14:13 11.44 11.47 11.44 11.47 3.0K
14:14 11.48 11.48 11.48 11.48 2.9K
14:15 11.48 11.48 11.47 11.47 1.7K
14:16 11.46 11.46 11.46 11.46 4.2K
14:17 11.46 11.46 11.46 11.46 2.1K
14:18 11.46 11.46 11.42 11.42 2.3K
14:19 11.41 11.41 11.41 11.41 4.5K
14:20 11.41 11.44 11.41 11.44 4.4K
14:21 11.44 11.44 11.42 11.43 4.6K
14:22 11.43 11.45 11.43 11.43 2.5K
14:23 11.43 11.43 11.41 11.41 3.4K
14:24 11.41 11.42 11.41 11.42 3.5K
14:25 11.42 11.42 11.40 11.40 1.9K
14:26 11.40 11.41 11.40 11.41 2.4K
14:27 11.40 11.40 11.40 11.40 1.6K
14:28 11.39 11.40 11.38 11.40 2.7K
14:29 11.40 11.41 11.40 11.41 1.7K
14:30 11.40 11.40 11.40 11.40 1.4K
14:31 11.40 11.41 11.40 11.41 4.0K
14:32 11.41 11.41 11.40 11.40 1.6K
14:33 11.40 11.41 11.40 11.41 3.2K
14:34 11.41 11.43 11.41 11.43 2.7K
14:35 11.43 11.44 11.43 11.44 1.7K
14:36 11.44 11.44 11.44 11.44 0.6K
14:37 11.44 11.44 11.44 11.44 3.9K
14:38 11.44 11.44 11.43 11.43 1.5K
14:39 11.43 11.47 11.43 11.47 9.4K
14:40 11.48 11.52 11.48 11.50 13.9K
14:41 11.50 11.50 11.49 11.49 2.9K
14:42 11.49 11.49 11.49 11.49 3.7K
14:43 11.49 11.49 11.49 11.49 1.0K
14:44 11.49 11.49 11.42 11.42 3.2K
14:45 11.41 11.41 11.40 11.40 4.7K
14:46 11.40 11.41 11.40 11.41 3.9K
14:47 11.41 11.41 11.40 11.40 2.1K
14:48 11.43 11.47 11.43 11.47 5.4K
14:49 11.47 11.47 11.47 11.47 2.1K
14:50 11.47 11.52 11.47 11.52 4.3K
14:51 11.52 11.52 11.47 11.47 3.9K
14:52 11.47 11.49 11.47 11.49 1.6K
14:53 11.49 11.50 11.49 11.50 1.7K
14:54 11.50 11.51 11.50 11.50 3.0K
14:55 11.47 11.47 11.45 11.45 2.1K
14:56 11.47 11.48 11.45 11.48 6.9K
14:57 11.48 11.48 11.46 11.47 4.3K
14:58 11.47 11.47 11.46 11.46 1.5K
14:59 11.46 11.46 11.44 11.44 3.7K
15:00 11.44 11.44 11.41 11.43 5.2K
15:01 11.43 11.46 11.43 11.43 3.0K
15:02 11.41 11.41 11.38 11.38 7.8K
15:03 11.38 11.40 11.38 11.39 38.7K
15:04 11.41 11.42 11.40 11.42 7.7K
15:05 11.42 11.44 11.42 11.44 6.8K
15:06 11.44 11.44 11.44 11.44 1.8K
15:07 11.44 11.44 11.44 11.44 1.5K
15:08 11.46 11.49 11.46 11.49 8.2K
15:09 11.49 11.50 11.48 11.48 8.4K
15:10 11.48 11.48 11.46 11.46 2.7K
15:11 11.46 11.48 11.45 11.47 6.5K
15:12 11.45 11.50 11.45 11.49 10.4K
15:13 11.49 11.50 11.49 11.50 2.5K
15:14 11.50 11.52 11.49 11.51 6.2K
15:15 11.50 11.55 11.50 11.55 8.5K
15:16 11.55 11.55 11.54 11.54 2.8K
15:17 11.54 11.54 11.53 11.53 4.1K
15:18 11.53 11.54 11.52 11.54 0.8K
15:19 11.53 11.53 11.49 11.49 4.6K
15:20 11.50 11.52 11.50 11.51 6.0K
15:21 11.53 11.54 11.52 11.54 6.0K
15:22 11.54 11.54 11.53 11.54 1.7K
15:23 11.54 11.58 11.54 11.58 3.8K
15:24 11.58 11.62 11.58 11.62 5.0K
15:25 11.63 11.63 11.62 11.62 5.6K
15:26 11.62 11.71 11.62 11.71 27.2K
15:27 11.72 11.73 11.66 11.66 18.6K
15:28 11.66 11.66 11.63 11.63 9.3K
15:29 11.63 11.66 11.63 11.66 5.8K
15:30 11.65 11.66 11.65 11.65 1.4K
15:31 11.65 11.65 11.62 11.64 21.2K
15:32 11.63 11.63 11.61 11.63 9.2K
15:33 11.62 11.63 11.62 11.63 5.2K
15:34 11.62 11.64 11.62 11.63 6.9K
15:35 11.64 11.64 11.62 11.64 8.0K
15:36 11.64 11.66 11.64 11.65 11.1K
15:37 11.64 11.66 11.64 11.66 6.9K
15:38 11.64 11.64 11.62 11.63 10.0K
15:39 11.64 11.66 11.64 11.66 2.0K
15:40 11.66 11.66 11.64 11.64 7.1K
15:41 11.64 11.64 11.63 11.63 6.0K
15:42 11.62 11.62 11.58 11.61 13.4K
15:43 11.61 11.63 11.61 11.63 8.0K
15:44 11.62 11.65 11.62 11.64 26.3K
15:45 11.64 11.65 11.62 11.65 7.5K
15:46 11.65 11.69 11.65 11.69 9.3K
15:47 11.71 11.71 11.70 11.70 10.5K
15:48 11.69 11.69 11.65 11.65 8.2K
15:49 11.65 11.65 11.65 11.65 8.7K
15:50 11.66 11.66 11.65 11.65 11.2K
15:51 11.64 11.64 11.62 11.63 17.7K
15:52 11.61 11.61 11.58 11.58 11.8K
15:53 11.58 11.58 11.57 11.57 7.1K
15:54 11.57 11.57 11.53 11.53 8.0K
15:55 11.55 11.59 11.55 11.59 31.3K
15:56 11.58 11.59 11.58 11.59 18.2K
15:57 11.59 11.59 11.58 11.58 11.5K
15:58 11.59 11.59 11.57 11.58 13.1K
15:59 11.58 11.58 11.57 11.57 35.7K
16:00 11.60 11.61 11.20 11.61 296.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available