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 10.96 11.10 8.00 11.10 21.7K
09:32 11.10 11.10 10.84 10.84 1.0K
09:33 10.96 11.23 10.96 11.23 6.1K
09:34 11.23 11.23 11.20 11.20 0.8K
09:35 11.20 11.20 11.11 11.11 0.5K
09:36 11.11 11.23 11.11 11.16 6.6K
09:37 11.16 11.16 11.12 11.12 1.1K
09:38 11.12 11.12 11.05 11.05 4.8K
09:39 11.07 11.08 11.07 11.08 5.4K
09:40 11.08 11.08 11.07 11.07 0.6K
09:41 11.06 11.06 11.00 11.00 5.9K
09:42 10.96 10.96 10.96 10.96 2.6K
09:43 10.99 10.99 10.91 10.91 2.3K
09:44 10.91 10.91 10.91 10.91 0.6K
09:45 10.92 10.92 10.92 10.92 1.3K
09:46 10.94 10.97 10.94 10.95 2.4K
09:47 10.93 11.02 10.93 11.02 2.3K
09:48 11.04 11.09 11.04 11.09 2.0K
09:49 11.09 11.09 11.09 11.09 1.8K
09:50 11.09 11.14 11.09 11.14 1.2K
09:51 11.14 11.17 11.14 11.17 2.0K
09:52 11.17 11.17 11.11 11.12 5.7K
09:53 11.12 11.17 11.12 11.17 3.9K
09:54 11.17 11.17 11.14 11.14 4.3K
09:55 11.14 11.14 11.14 11.14 2.1K
09:56 11.15 11.15 11.15 11.15 0.7K
09:57 11.15 11.15 11.15 11.15 5.2K
09:58 11.16 11.16 11.16 11.16 2.4K
09:59 11.16 11.18 11.16 11.18 2.5K
10:00 11.20 11.24 11.20 11.24 2.4K
10:01 11.24 11.30 11.21 11.30 3.6K
10:02 11.29 11.29 11.29 11.29 1.6K
10:03 11.23 11.27 11.22 11.22 7.4K
10:04 11.22 11.22 11.14 11.14 1.1K
10:05 11.14 11.18 11.14 11.18 2.3K
10:06 11.16 11.18 11.16 11.18 7.6K
10:07 11.17 11.20 11.17 11.19 3.6K
10:08 11.19 11.19 11.14 11.14 1.4K
10:09 11.09 11.09 11.09 11.09 1.7K
10:10 11.09 11.13 11.09 11.13 3.2K
10:11 11.13 11.24 11.13 11.24 4.1K
10:12 11.24 11.44 11.24 11.44 9.1K
10:13 11.53 11.53 11.53 11.53 3.6K
10:14 11.65 11.65 11.65 11.65 2.5K
10:15 11.65 11.66 11.65 11.66 2.2K
10:16 11.66 11.66 11.66 11.66 3.8K
10:17 11.66 11.80 11.66 11.80 7.5K
10:18 11.80 11.80 11.77 11.77 7.8K
10:19 11.77 11.78 11.73 11.73 2.8K
10:20 11.73 11.73 11.67 11.67 2.1K
10:21 11.67 11.67 11.59 11.59 1.8K
10:22 11.47 11.47 11.46 11.46 3.5K
10:23 11.46 11.46 11.46 11.46 3.2K
10:24 11.46 11.46 11.30 11.30 6.1K
10:25 11.24 11.24 11.24 11.24 2.5K
10:26 11.24 11.32 11.24 11.32 10.7K
10:27 11.32 11.33 11.32 11.33 3.5K
10:28 11.33 11.34 11.33 11.34 2.8K
10:29 11.34 11.34 11.28 11.28 4.1K
10:30 11.25 11.25 11.17 11.17 2.6K
10:31 11.21 11.21 11.17 11.17 2.0K
10:32 11.13 11.18 11.13 11.18 6.8K
10:33 11.18 11.22 11.18 11.22 2.5K
10:34 11.22 11.26 11.22 11.24 3.3K
10:35 11.33 11.33 11.21 11.21 8.4K
10:36 11.21 11.21 11.12 11.12 1.4K
10:37 11.11 11.11 11.08 11.08 5.1K
10:38 11.06 11.06 11.06 11.06 2.1K
10:39 11.06 11.06 10.99 10.99 3.6K
10:40 10.99 10.99 10.97 10.97 1.1K
10:41 10.97 10.98 10.97 10.98 2.3K
10:42 10.98 10.98 10.94 10.94 1.0K
10:43 10.94 10.95 10.94 10.95 2.1K
10:44 10.98 10.98 10.98 10.98 2.6K
10:45 10.98 10.98 10.98 10.98 1.2K
10:46 10.98 11.01 10.98 11.01 5.0K
10:47 11.01 11.01 11.01 11.01 6.0K
10:48 11.01 11.01 11.01 11.01 0.0K
10:49 10.96 10.96 10.96 10.96 0.6K
10:50 10.96 10.99 10.96 10.99 2.9K
10:51 10.99 11.08 10.99 11.08 5.3K
10:52 11.08 11.12 11.08 11.12 1.3K
10:53 11.12 11.14 11.12 11.14 2.5K
10:54 11.10 11.19 11.10 11.19 6.7K
10:55 11.16 11.16 11.16 11.16 2.4K
10:56 11.16 11.27 11.16 11.27 1.8K
10:57 11.27 11.27 11.22 11.22 2.3K
10:58 11.22 11.22 11.22 11.22 1.9K
10:59 11.22 11.22 11.17 11.17 5.5K
11:00 11.17 11.17 11.17 11.17 3.0K
11:01 11.17 11.17 11.11 11.11 2.9K
11:02 11.11 11.18 11.11 11.16 7.1K
11:03 11.16 11.16 11.16 11.16 1.1K
11:04 11.15 11.18 11.15 11.18 7.1K
11:05 11.18 11.18 11.18 11.18 0.8K
11:06 11.17 11.17 11.14 11.14 8.6K
11:07 11.14 11.14 11.14 11.14 1.6K
11:08 11.09 11.11 11.06 11.11 6.1K
11:09 11.11 11.11 11.08 11.08 0.9K
11:10 11.08 11.08 11.06 11.06 0.8K
11:11 11.06 11.06 11.06 11.06 1.1K
11:12 11.06 11.06 11.01 11.01 2.2K
11:13 11.00 11.02 11.00 11.00 3.2K
11:14 11.00 11.01 11.00 11.00 4.2K
11:15 10.99 10.99 10.99 10.99 6.4K
11:16 10.99 10.99 10.70 10.70 3.7K
11:17 10.70 10.71 10.70 10.71 4.7K
11:18 10.73 10.75 10.73 10.75 4.3K
11:19 10.75 10.80 10.75 10.80 2.1K
11:20 10.80 10.81 10.79 10.81 10.7K
11:21 10.83 10.87 10.83 10.87 3.4K
11:22 10.87 10.87 10.83 10.83 2.7K
11:23 10.83 10.84 10.81 10.82 2.9K
11:24 10.82 10.82 10.82 10.82 2.7K
11:25 10.82 10.82 10.78 10.78 1.9K
11:26 10.78 10.78 10.75 10.75 4.8K
11:27 10.75 10.75 10.75 10.75 0.4K
11:28 10.75 10.75 10.69 10.69 1.7K
11:29 10.69 10.69 10.68 10.69 7.4K
11:30 10.69 10.69 10.69 10.69 0.2K
11:31 10.69 10.69 10.69 10.69 1.1K
11:32 10.69 10.73 10.69 10.73 3.1K
11:33 10.73 10.74 10.73 10.74 3.1K
11:34 10.74 10.79 10.74 10.79 4.2K
11:35 10.79 10.79 10.79 10.79 0.2K
11:36 10.79 10.81 10.79 10.81 1.5K
11:37 10.81 10.85 10.81 10.85 4.3K
11:38 10.85 10.85 10.85 10.85 1.2K
11:39 10.87 10.90 10.87 10.90 2.7K
11:40 10.90 10.90 10.89 10.89 1.6K
11:41 10.89 10.93 10.89 10.93 2.5K
11:42 10.93 11.00 10.93 11.00 1.5K
11:43 11.01 11.01 11.01 11.01 0.8K
11:44 10.99 10.99 10.97 10.97 2.1K
11:45 10.97 10.97 10.97 10.97 0.7K
11:46 10.97 11.01 10.97 11.01 2.6K
11:47 10.97 10.97 10.95 10.96 3.2K
11:48 10.96 10.96 10.96 10.96 5.2K
11:49 10.96 11.00 10.96 10.98 2.6K
11:50 11.01 11.01 10.98 10.98 3.6K
11:51 10.98 11.01 10.97 10.97 4.5K
11:52 10.97 10.98 10.97 10.98 2.1K
11:53 10.95 10.95 10.94 10.94 1.7K
11:54 10.93 10.93 10.88 10.89 5.3K
11:55 10.88 10.89 10.88 10.89 0.6K
11:56 10.89 10.89 10.86 10.86 5.1K
11:57 10.88 10.90 10.88 10.90 3.8K
11:58 10.90 10.90 10.90 10.90 1.6K
11:59 10.90 10.90 10.88 10.88 2.0K
12:00 10.87 10.88 10.87 10.87 2.2K
12:01 10.87 10.87 10.87 10.87 0.6K
12:02 10.87 10.87 10.86 10.86 2.2K
12:03 10.86 10.86 10.84 10.84 1.2K
12:04 10.84 10.84 10.84 10.84 1.2K
12:05 10.84 10.85 10.84 10.85 0.7K
12:06 10.85 10.85 10.82 10.83 6.8K
12:07 10.83 10.83 10.83 10.83 0.6K
12:08 10.83 10.83 10.81 10.81 0.9K
12:09 10.81 10.81 10.76 10.76 4.7K
12:10 10.76 10.76 10.76 10.76 2.0K
12:11 10.76 10.76 10.70 10.74 13.0K
12:12 10.73 10.73 10.72 10.72 4.4K
12:13 10.75 10.75 10.75 10.75 2.7K
12:14 10.73 10.75 10.73 10.75 2.1K
12:15 10.75 10.76 10.74 10.74 6.1K
12:16 10.75 10.77 10.73 10.73 2.5K
12:17 10.73 10.73 10.73 10.73 0.0K
12:18 10.73 10.73 10.73 10.73 3.4K
12:19 10.75 10.75 10.75 10.75 1.2K
12:20 10.75 10.75 10.71 10.72 12.2K
12:21 10.70 10.73 10.70 10.73 2.6K
12:22 10.71 10.75 10.71 10.75 3.7K
12:23 10.74 10.74 10.69 10.69 3.4K
12:24 10.70 10.71 10.70 10.71 3.9K
12:25 10.70 10.74 10.70 10.74 4.4K
12:26 10.73 10.75 10.73 10.75 2.9K
12:27 10.75 10.75 10.75 10.75 3.3K
12:28 10.80 10.82 10.80 10.82 2.3K
12:29 10.82 10.84 10.82 10.84 0.9K
12:30 10.84 10.84 10.84 10.84 0.5K
12:31 10.84 10.86 10.84 10.86 1.5K
12:32 10.90 10.91 10.90 10.91 1.6K
12:33 10.91 10.91 10.91 10.91 0.1K
12:34 10.91 10.95 10.91 10.95 2.6K
12:35 10.95 10.95 10.91 10.91 3.3K
12:36 10.91 10.91 10.87 10.87 1.2K
12:37 10.88 10.88 10.88 10.88 1.5K
12:38 10.85 10.85 10.85 10.85 2.1K
12:39 10.85 10.86 10.85 10.86 1.3K
12:40 10.87 10.87 10.87 10.87 2.3K
12:41 10.87 10.87 10.87 10.87 1.3K
12:42 10.87 10.87 10.82 10.83 5.6K
12:43 10.83 10.83 10.79 10.79 3.2K
12:44 10.79 10.79 10.79 10.79 0.8K
12:45 10.81 10.82 10.81 10.82 2.5K
12:46 10.82 10.82 10.77 10.77 1.0K
12:47 10.77 10.77 10.77 10.77 0.6K
12:48 10.77 10.77 10.74 10.76 2.9K
12:49 10.75 10.75 10.75 10.75 1.4K
12:50 10.73 10.73 10.73 10.73 2.9K
12:51 10.73 10.73 10.72 10.72 2.8K
12:52 10.72 10.74 10.72 10.73 4.2K
12:53 10.72 10.72 10.70 10.71 3.3K
12:54 10.71 10.75 10.71 10.72 6.4K
12:55 10.74 10.76 10.74 10.75 3.5K
12:56 10.74 10.74 10.73 10.73 5.1K
12:57 10.73 10.73 10.69 10.69 11.7K
12:58 10.65 10.70 10.65 10.70 31.5K
12:59 10.65 10.66 10.65 10.66 4.1K
13:00 10.66 10.71 10.66 10.71 6.7K
13:01 10.70 10.88 10.70 10.88 6.5K
13:02 10.88 10.88 10.88 10.88 2.8K
13:03 10.94 10.94 10.89 10.90 3.7K
13:04 10.90 10.90 10.85 10.85 3.9K
13:05 10.87 10.87 10.79 10.79 3.1K
13:06 10.81 10.81 10.79 10.79 5.8K
13:07 10.79 10.81 10.77 10.77 4.3K
13:08 10.77 10.78 10.77 10.77 3.4K
13:09 10.77 10.77 10.76 10.77 1.4K
13:10 10.77 10.81 10.77 10.81 1.1K
13:11 10.81 10.81 10.79 10.81 3.6K
13:12 10.81 10.82 10.81 10.81 15.3K
13:13 10.82 10.90 10.82 10.90 5.8K
13:14 10.92 10.94 10.90 10.94 3.9K
13:15 10.95 10.99 10.95 10.99 5.7K
13:16 11.00 11.01 11.00 11.01 1.7K
13:17 11.01 11.05 11.01 11.05 2.8K
13:18 11.05 11.05 11.05 11.05 1.0K
13:19 11.05 11.05 11.02 11.02 1.3K
13:20 11.02 11.06 11.02 11.06 4.6K
13:21 11.05 11.05 11.03 11.05 2.1K
13:22 11.05 11.05 10.98 10.98 4.5K
13:23 11.02 11.02 11.01 11.02 4.1K
13:24 11.00 11.03 11.00 11.03 3.4K
13:25 11.01 11.07 11.01 11.04 5.1K
13:26 11.02 11.02 10.99 10.99 1.5K
13:27 10.99 11.00 10.99 11.00 2.9K
13:28 11.00 11.00 10.98 10.99 3.0K
13:29 10.97 10.97 10.97 10.97 1.4K
13:30 10.97 10.99 10.97 10.99 5.7K
13:31 11.04 11.05 11.01 11.01 8.5K
13:32 11.00 11.00 11.00 11.00 2.1K
13:33 10.97 10.97 10.94 10.94 1.7K
13:34 10.94 10.94 10.94 10.94 1.5K
13:35 10.94 10.95 10.94 10.95 7.5K
13:36 10.94 10.95 10.93 10.93 3.5K
13:37 10.93 10.98 10.93 10.98 4.9K
13:38 10.98 11.00 10.98 11.00 3.3K
13:39 11.00 11.00 11.00 11.00 0.8K
13:40 10.97 11.01 10.97 11.01 2.9K
13:41 11.01 11.01 11.01 11.01 0.5K
13:42 11.01 11.01 10.94 10.95 3.9K
13:43 10.95 11.01 10.95 11.01 3.6K
13:44 10.98 11.04 10.98 11.04 5.8K
13:45 11.04 11.05 11.04 11.05 2.7K
13:46 11.06 11.09 11.06 11.09 2.1K
13:47 11.09 11.10 11.03 11.10 6.9K
13:48 11.13 11.16 11.13 11.14 3.0K
13:49 11.14 11.14 11.14 11.14 1.2K
13:50 11.14 11.14 11.08 11.08 2.8K
13:51 11.08 11.08 11.06 11.06 7.0K
13:52 11.08 11.08 11.07 11.07 1.9K
13:53 11.08 11.09 11.08 11.09 5.1K
13:54 11.03 11.03 11.01 11.01 2.1K
13:55 11.01 11.07 11.01 11.07 5.3K
13:56 11.07 11.07 11.05 11.05 2.5K
13:57 11.05 11.05 11.02 11.02 0.7K
13:58 11.04 11.04 11.00 11.00 5.0K
13:59 11.00 11.06 11.00 11.05 8.4K
14:00 11.05 11.05 11.05 11.05 1.5K
14:01 11.05 11.10 11.05 11.10 4.7K
14:02 11.09 11.09 11.08 11.08 2.5K
14:03 11.01 11.01 11.00 11.00 2.3K
14:04 11.07 11.07 11.04 11.04 13.1K
14:05 11.04 11.08 11.04 11.08 3.7K
14:06 11.07 11.07 11.02 11.03 8.8K
14:07 11.03 11.03 10.98 10.98 2.0K
14:08 10.96 11.00 10.96 11.00 3.6K
14:09 11.04 11.04 11.02 11.02 1.0K
14:10 11.02 11.02 11.02 11.02 1.4K
14:11 10.97 11.03 10.97 11.03 5.6K
14:12 11.04 11.04 10.97 10.97 3.1K
14:13 10.99 10.99 10.99 10.99 1.2K
14:14 10.99 10.99 10.95 10.97 4.0K
14:15 10.97 11.00 10.94 11.00 11.8K
14:16 11.00 11.00 10.94 10.94 4.1K
14:17 10.97 11.06 10.97 11.06 6.6K
14:18 11.06 11.06 11.02 11.03 3.8K
14:19 11.02 11.02 11.00 11.02 3.2K
14:20 11.02 11.06 11.02 11.05 5.9K
14:21 11.05 11.08 11.04 11.04 5.0K
14:22 11.04 11.05 11.04 11.04 1.8K
14:23 11.03 11.07 11.03 11.07 4.9K
14:24 11.07 11.07 11.06 11.06 1.4K
14:25 11.06 11.06 11.06 11.06 0.4K
14:26 11.04 11.06 10.99 10.99 3.9K
14:27 10.97 10.98 10.97 10.98 5.2K
14:28 10.91 10.95 10.91 10.93 6.3K
14:29 10.93 10.93 10.90 10.90 1.9K
14:30 10.90 10.90 10.87 10.87 5.3K
14:31 10.88 10.91 10.88 10.91 9.2K
14:32 10.92 10.92 10.90 10.90 2.9K
14:33 10.92 10.92 10.92 10.92 3.4K
14:34 10.92 10.92 10.91 10.91 0.5K
14:35 10.91 10.91 10.91 10.91 1.9K
14:36 10.92 10.97 10.92 10.97 5.4K
14:37 10.97 10.97 10.97 10.97 3.2K
14:38 10.96 11.01 10.96 11.01 3.8K
14:39 11.01 11.01 11.00 11.00 2.6K
14:40 11.00 11.00 11.00 11.00 1.1K
14:41 10.98 10.98 10.95 10.97 4.1K
14:42 11.01 11.04 11.01 11.04 4.3K
14:43 11.01 11.01 10.98 10.99 2.8K
14:44 10.99 10.99 10.99 10.99 0.7K
14:45 10.99 10.99 10.96 10.96 4.8K
14:46 10.96 10.96 10.91 10.91 2.6K
14:47 10.93 10.97 10.93 10.97 9.2K
14:48 10.97 10.98 10.97 10.98 2.4K
14:49 10.94 10.95 10.92 10.95 8.0K
14:50 10.95 10.99 10.95 10.99 1.7K
14:51 10.93 10.95 10.93 10.95 5.7K
14:52 10.95 10.95 10.88 10.88 2.0K
14:53 10.88 10.92 10.88 10.91 4.1K
14:54 10.94 10.94 10.93 10.93 3.7K
14:55 10.93 10.93 10.86 10.86 1.2K
14:56 10.86 10.89 10.84 10.84 3.8K
14:57 10.85 10.85 10.84 10.84 3.2K
14:58 10.84 10.84 10.84 10.84 2.7K
14:59 10.84 10.84 10.82 10.82 4.4K
15:00 10.83 10.84 10.82 10.83 5.7K
15:01 10.82 10.84 10.82 10.84 8.1K
15:02 10.84 10.84 10.84 10.84 2.4K
15:03 10.87 10.91 10.87 10.87 6.4K
15:04 10.87 10.87 10.87 10.87 0.5K
15:05 10.87 10.87 10.85 10.85 2.5K
15:06 10.86 10.86 10.85 10.85 7.4K
15:07 10.86 10.88 10.85 10.85 7.6K
15:08 10.82 10.85 10.82 10.85 4.6K
15:09 10.86 10.86 10.85 10.85 5.0K
15:10 10.88 10.88 10.86 10.86 4.3K
15:11 10.86 10.90 10.86 10.88 3.8K
15:12 10.88 10.88 10.87 10.87 1.4K
15:13 10.87 10.92 10.87 10.92 4.1K
15:14 10.90 10.90 10.90 10.90 5.0K
15:15 10.90 10.90 10.87 10.89 3.1K
15:16 10.89 10.89 10.87 10.87 3.5K
15:17 10.86 10.87 10.85 10.87 7.7K
15:18 10.89 10.94 10.89 10.94 7.6K
15:19 10.94 10.97 10.91 10.96 3.8K
15:20 10.96 10.97 10.96 10.97 2.2K
15:21 10.96 10.99 10.96 10.99 5.1K
15:22 10.98 10.98 10.97 10.97 2.9K
15:23 10.97 10.97 10.95 10.97 4.7K
15:24 10.94 10.94 10.93 10.93 4.8K
15:25 10.95 10.95 10.95 10.95 4.4K
15:26 10.91 10.95 10.91 10.92 9.8K
15:27 10.92 10.93 10.91 10.92 8.2K
15:28 10.91 10.91 10.87 10.88 5.6K
15:29 10.88 10.88 10.86 10.86 4.2K
15:30 10.86 10.88 10.86 10.86 8.7K
15:31 10.86 10.87 10.85 10.85 5.5K
15:32 10.85 10.88 10.85 10.88 6.6K
15:33 10.88 10.91 10.88 10.91 5.8K
15:34 10.91 10.94 10.91 10.94 7.7K
15:35 10.94 10.97 10.94 10.97 8.2K
15:36 10.96 10.97 10.95 10.95 9.1K
15:37 10.95 10.98 10.95 10.97 5.7K
15:38 10.97 11.01 10.96 11.01 9.0K
15:39 11.01 11.01 10.99 10.99 7.2K
15:40 10.99 10.99 10.97 10.97 5.5K
15:41 10.97 10.97 10.90 10.92 8.5K
15:42 10.92 10.92 10.91 10.91 8.1K
15:43 10.89 10.92 10.89 10.89 13.0K
15:44 10.89 10.89 10.88 10.89 4.9K
15:45 10.89 10.89 10.86 10.88 10.3K
15:46 10.89 10.89 10.85 10.85 14.5K
15:47 10.89 10.89 10.88 10.88 9.4K
15:48 10.88 10.90 10.88 10.90 18.1K
15:49 10.89 10.90 10.89 10.90 9.4K
15:50 10.92 10.93 10.91 10.91 16.7K
15:51 10.92 10.92 10.87 10.87 17.7K
15:52 10.86 10.89 10.85 10.89 16.0K
15:53 10.91 10.91 10.89 10.90 18.7K
15:54 10.94 10.94 10.92 10.93 13.7K
15:55 10.91 10.92 10.89 10.92 38.5K
15:56 10.96 10.99 10.95 10.99 19.2K
15:57 10.99 10.99 10.97 10.97 21.7K
15:58 10.98 11.00 10.98 11.00 20.8K
15:59 10.98 10.99 10.97 10.97 21.0K
16:00 10.96 11.01 10.95 10.98 436.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available