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 11.23 11.32 11.23 11.32 12.6K
09:32 11.27 11.27 11.27 11.27 0.2K
09:33 11.31 11.33 11.22 11.22 4.0K
09:34 11.12 11.12 10.99 10.99 3.8K
09:35 10.99 10.99 10.99 10.99 0.0K
09:36 10.99 11.05 10.99 11.01 1.3K
09:37 11.01 11.01 10.92 11.00 3.3K
09:38 11.00 11.00 10.98 11.00 2.0K
09:39 11.00 11.00 11.00 11.00 0.7K
09:40 11.00 11.13 11.00 11.12 1.8K
09:41 11.04 11.04 10.99 11.00 6.1K
09:42 11.00 11.00 10.96 10.96 6.1K
09:43 10.99 11.12 10.99 11.12 1.6K
09:44 11.13 11.14 11.13 11.14 1.4K
09:45 11.15 11.16 11.14 11.14 7.7K
09:46 11.14 11.14 11.12 11.12 1.6K
09:47 11.11 11.11 11.11 11.11 2.6K
09:48 11.11 11.16 11.11 11.14 1.8K
09:49 11.14 11.14 11.14 11.14 0.2K
09:50 11.14 11.17 11.14 11.17 2.0K
09:51 11.17 11.18 11.13 11.13 2.5K
09:52 11.11 11.11 11.11 11.11 2.1K
09:53 11.19 11.23 11.19 11.23 1.1K
09:54 11.23 11.27 11.20 11.20 1.8K
09:55 11.20 11.20 11.20 11.20 0.2K
09:56 11.20 11.20 11.20 11.20 0.0K
09:57 11.20 11.24 11.20 11.24 0.3K
09:58 11.20 11.21 11.20 11.21 0.5K
09:59 11.21 11.21 11.21 11.21 0.9K
10:00 11.21 11.25 11.21 11.25 0.4K
10:01 11.25 11.25 11.21 11.22 1.5K
10:02 11.22 11.22 11.07 11.09 6.4K
10:03 11.09 11.12 11.05 11.11 6.0K
10:04 11.14 11.14 11.09 11.09 0.8K
10:05 11.09 11.09 11.04 11.04 1.0K
10:06 11.04 11.04 11.04 11.04 0.5K
10:07 11.04 11.08 11.04 11.08 0.7K
10:08 11.05 11.06 11.05 11.06 6.2K
10:09 11.06 11.08 11.06 11.08 3.8K
10:10 11.07 11.08 11.07 11.08 1.0K
10:11 11.14 11.16 11.10 11.10 6.0K
10:12 11.07 11.10 11.07 11.10 1.6K
10:13 11.10 11.10 11.10 11.10 0.7K
10:14 11.10 11.15 11.10 11.15 1.4K
10:15 11.12 11.12 11.12 11.12 0.4K
10:16 11.18 11.18 11.18 11.18 2.8K
10:17 11.18 11.21 11.18 11.21 3.1K
10:18 11.21 11.21 11.21 11.21 1.0K
10:19 11.21 11.23 11.21 11.22 3.7K
10:20 11.22 11.23 11.22 11.23 3.9K
10:21 11.22 11.22 11.21 11.22 2.1K
10:22 11.22 11.24 11.22 11.24 2.8K
10:23 11.24 11.24 11.20 11.20 1.8K
10:24 11.19 11.19 11.17 11.17 3.9K
10:25 11.16 11.16 11.15 11.15 1.2K
10:26 11.15 11.17 11.15 11.17 2.3K
10:27 11.17 11.17 11.17 11.17 1.0K
10:28 11.17 11.22 11.17 11.22 1.2K
10:29 11.22 11.22 11.21 11.22 2.9K
10:30 11.22 11.22 11.21 11.21 0.4K
10:31 11.20 11.23 11.18 11.18 2.7K
10:32 11.18 11.19 11.18 11.19 1.0K
10:33 11.21 11.24 11.19 11.19 4.6K
10:34 11.19 11.23 11.19 11.22 0.8K
10:35 11.22 11.23 11.22 11.23 1.4K
10:36 11.23 11.24 11.22 11.24 2.0K
10:37 11.21 11.21 11.21 11.21 0.5K
10:38 11.21 11.23 11.20 11.20 0.8K
10:39 11.20 11.20 11.19 11.19 0.9K
10:40 11.19 11.21 11.17 11.17 2.0K
10:41 11.17 11.19 11.17 11.17 2.4K
10:42 11.17 11.17 11.14 11.14 2.8K
10:43 11.14 11.14 11.11 11.11 3.1K
10:44 11.10 11.11 11.10 11.11 7.1K
10:45 11.11 11.11 11.09 11.09 1.9K
10:46 11.09 11.10 11.09 11.10 2.7K
10:47 11.10 11.10 11.10 11.10 0.8K
10:48 11.10 11.10 11.10 11.10 1.4K
10:49 11.10 11.10 11.10 11.10 0.6K
10:50 11.08 11.10 11.06 11.06 3.5K
10:51 11.06 11.07 11.05 11.07 3.0K
10:52 11.08 11.08 11.04 11.06 2.4K
10:53 11.04 11.04 11.01 11.03 2.5K
10:54 11.02 11.04 11.02 11.03 1.4K
10:55 11.03 11.04 11.02 11.02 1.6K
10:56 11.01 11.01 11.01 11.01 1.7K
10:57 11.01 11.02 11.01 11.02 1.3K
10:58 11.02 11.02 10.97 10.97 4.6K
10:59 10.96 11.00 10.96 11.00 2.3K
11:00 10.98 10.98 10.98 10.98 1.5K
11:01 10.91 10.91 10.91 10.91 4.0K
11:02 10.91 10.97 10.91 10.97 0.6K
11:03 10.97 11.00 10.97 11.00 1.2K
11:04 10.98 10.99 10.98 10.99 1.9K
11:05 10.99 11.01 10.99 11.01 1.8K
11:06 10.97 10.97 10.96 10.96 1.7K
11:07 10.96 10.96 10.96 10.96 1.9K
11:08 10.95 10.95 10.95 10.95 3.1K
11:09 10.98 10.98 10.96 10.97 1.3K
11:10 10.95 10.96 10.95 10.96 2.1K
11:11 10.97 10.97 10.95 10.95 3.2K
11:12 10.95 10.95 10.95 10.95 0.5K
11:13 10.95 10.96 10.95 10.95 2.0K
11:14 10.95 10.97 10.95 10.97 4.6K
11:15 10.99 11.01 10.98 10.98 2.3K
11:16 10.99 10.99 10.97 10.97 7.3K
11:17 10.94 10.94 10.91 10.92 1.6K
11:18 10.93 10.93 10.91 10.91 3.8K
11:19 10.91 10.91 10.88 10.88 2.4K
11:20 10.89 10.95 10.89 10.93 1.9K
11:21 10.94 10.94 10.91 10.91 2.1K
11:22 10.91 10.95 10.91 10.92 6.7K
11:23 10.93 10.93 10.93 10.93 1.8K
11:24 10.93 10.93 10.86 10.86 10.4K
11:25 10.86 10.88 10.86 10.88 0.4K
11:26 10.87 10.89 10.87 10.88 2.0K
11:27 10.88 10.88 10.88 10.88 0.3K
11:28 10.91 10.93 10.91 10.92 3.1K
11:29 10.92 10.92 10.91 10.91 1.8K
11:30 10.91 10.91 10.88 10.88 1.1K
11:31 10.86 10.90 10.86 10.89 4.1K
11:32 10.92 10.92 10.88 10.89 2.4K
11:33 10.89 10.89 10.89 10.89 0.1K
11:34 10.90 10.93 10.90 10.90 1.5K
11:35 10.90 10.90 10.90 10.90 0.2K
11:36 10.90 10.90 10.90 10.90 0.9K
11:37 10.90 10.94 10.90 10.94 1.0K
11:38 10.94 10.94 10.92 10.92 2.9K
11:39 10.94 10.95 10.94 10.95 1.7K
11:40 10.95 10.95 10.95 10.95 0.9K
11:41 10.95 10.97 10.95 10.97 1.0K
11:42 10.97 10.98 10.97 10.97 3.1K
11:43 10.97 10.98 10.97 10.98 1.7K
11:44 10.97 10.97 10.97 10.97 2.0K
11:45 10.97 10.97 10.96 10.96 0.7K
11:46 10.97 10.99 10.97 10.99 1.6K
11:47 10.97 10.97 10.96 10.97 1.1K
11:48 10.98 10.99 10.98 10.99 1.4K
11:49 10.99 10.99 10.96 10.96 2.0K
11:50 10.95 10.95 10.94 10.94 4.7K
11:51 10.95 10.95 10.93 10.93 2.6K
11:52 10.93 10.93 10.92 10.93 1.1K
11:53 10.92 10.94 10.92 10.94 2.4K
11:54 10.94 10.94 10.94 10.94 0.4K
11:55 10.95 10.98 10.95 10.98 2.4K
11:56 10.99 10.99 10.97 10.99 2.3K
11:57 10.99 10.99 10.98 10.98 0.4K
11:58 10.99 10.99 10.98 10.98 7.6K
11:59 11.01 11.01 11.01 11.01 2.9K
12:00 11.01 11.01 10.98 10.98 10.0K
12:01 10.98 10.99 10.98 10.99 2.9K
12:02 10.99 10.99 10.97 10.97 1.7K
12:03 10.97 10.98 10.97 10.98 1.3K
12:04 10.98 11.00 10.98 10.99 1.4K
12:05 10.99 11.00 10.99 11.00 1.2K
12:06 11.00 11.00 10.98 11.00 1.7K
12:07 11.00 11.00 10.98 10.98 1.6K
12:08 10.96 10.97 10.96 10.97 1.2K
12:09 10.97 10.98 10.97 10.98 0.6K
12:10 10.98 10.98 10.96 10.96 2.9K
12:11 10.96 10.96 10.94 10.94 1.8K
12:12 10.94 10.96 10.94 10.96 1.1K
12:13 10.96 10.96 10.96 10.96 0.3K
12:14 10.96 10.96 10.96 10.96 0.2K
12:15 10.96 10.96 10.93 10.93 4.2K
12:16 10.93 10.93 10.92 10.92 1.0K
12:17 10.92 10.92 10.91 10.91 0.2K
12:18 10.89 10.89 10.85 10.85 4.8K
12:19 10.85 10.87 10.85 10.87 3.0K
12:20 10.87 10.87 10.86 10.86 0.6K
12:21 10.86 10.86 10.86 10.86 0.5K
12:22 10.86 10.87 10.86 10.87 1.8K
12:23 10.85 10.85 10.83 10.83 4.7K
12:24 10.83 10.83 10.81 10.81 1.3K
12:25 10.81 10.81 10.81 10.81 0.8K
12:26 10.81 10.82 10.81 10.82 1.8K
12:27 10.82 10.82 10.81 10.81 0.8K
12:28 10.82 10.83 10.82 10.83 1.6K
12:29 10.82 10.82 10.82 10.82 1.4K
12:30 10.82 10.83 10.82 10.83 1.5K
12:31 10.87 10.87 10.87 10.87 1.7K
12:32 10.87 10.87 10.79 10.79 7.1K
12:33 10.79 10.80 10.79 10.80 4.4K
12:34 10.80 10.84 10.80 10.84 3.6K
12:35 10.84 10.84 10.82 10.82 1.4K
12:36 10.82 10.82 10.81 10.81 3.6K
12:37 10.78 10.81 10.78 10.78 4.5K
12:38 10.78 10.78 10.76 10.76 3.3K
12:39 10.77 10.77 10.77 10.77 4.6K
12:40 10.77 10.77 10.76 10.76 2.8K
12:41 10.76 10.76 10.76 10.76 0.8K
12:42 10.76 10.76 10.74 10.74 2.1K
12:43 10.74 10.74 10.73 10.73 2.8K
12:44 10.73 10.73 10.73 10.73 1.5K
12:45 10.73 10.75 10.73 10.75 0.7K
12:46 10.74 10.74 10.74 10.74 1.0K
12:47 10.75 10.78 10.75 10.75 3.5K
12:48 10.75 10.75 10.75 10.75 1.1K
12:49 10.74 10.78 10.72 10.78 4.8K
12:50 10.76 10.77 10.74 10.74 3.8K
12:51 10.75 10.75 10.74 10.74 1.9K
12:52 10.74 10.74 10.73 10.73 3.1K
12:53 10.73 10.73 10.73 10.73 0.8K
12:54 10.73 10.73 10.70 10.70 1.9K
12:55 10.70 10.70 10.70 10.70 0.9K
12:56 10.70 10.73 10.70 10.73 1.4K
12:57 10.76 10.76 10.69 10.69 5.1K
12:58 10.69 10.69 10.69 10.69 1.2K
12:59 10.69 10.70 10.69 10.70 0.6K
13:00 10.70 10.70 10.64 10.64 3.0K
13:01 10.66 10.67 10.64 10.64 8.0K
13:02 10.64 10.64 10.64 10.64 0.7K
13:03 10.64 10.67 10.64 10.67 3.0K
13:04 10.67 10.67 10.66 10.66 2.0K
13:05 10.66 10.70 10.66 10.70 7.9K
13:06 10.73 10.73 10.71 10.71 5.7K
13:07 10.71 10.71 10.66 10.66 11.3K
13:08 10.63 10.63 10.61 10.61 2.1K
13:09 10.61 10.61 10.61 10.61 2.9K
13:10 10.60 10.61 10.59 10.61 2.3K
13:11 10.61 10.61 10.60 10.60 1.6K
13:12 10.60 10.60 10.57 10.57 2.8K
13:13 10.57 10.57 10.51 10.52 3.2K
13:14 10.54 10.54 10.54 10.54 3.7K
13:15 10.54 10.57 10.54 10.57 0.9K
13:16 10.57 10.57 10.57 10.57 1.9K
13:17 10.58 10.60 10.58 10.60 3.7K
13:18 10.60 10.63 10.60 10.63 4.3K
13:19 10.63 10.63 10.60 10.60 2.4K
13:20 10.60 10.63 10.60 10.60 5.8K
13:21 10.60 10.60 10.57 10.60 0.7K
13:22 10.55 10.55 10.55 10.55 2.1K
13:23 10.55 10.55 10.53 10.53 2.7K
13:24 10.53 10.57 10.53 10.57 4.7K
13:25 10.56 10.56 10.55 10.55 1.0K
13:26 10.55 10.56 10.55 10.56 1.8K
13:27 10.56 10.56 10.53 10.53 3.1K
13:28 10.56 10.56 10.51 10.51 4.8K
13:29 10.51 10.52 10.51 10.51 4.2K
13:30 10.51 10.55 10.51 10.53 4.8K
13:31 10.53 10.56 10.53 10.56 1.7K
13:32 10.56 10.56 10.53 10.53 1.1K
13:33 10.53 10.58 10.53 10.58 4.6K
13:34 10.58 10.58 10.57 10.57 1.3K
13:35 10.58 10.58 10.56 10.56 2.3K
13:36 10.54 10.62 10.54 10.62 6.7K
13:37 10.62 10.62 10.62 10.62 2.4K
13:38 10.61 10.62 10.61 10.62 5.8K
13:39 10.63 10.63 10.62 10.62 1.9K
13:40 10.62 10.63 10.62 10.63 1.3K
13:41 10.63 10.63 10.61 10.61 3.6K
13:42 10.67 10.72 10.65 10.72 3.1K
13:43 10.70 10.73 10.70 10.72 2.4K
13:44 10.72 10.77 10.72 10.73 1.3K
13:45 10.73 10.75 10.73 10.75 3.6K
13:46 10.75 10.75 10.74 10.74 1.1K
13:47 10.70 10.70 10.68 10.68 1.4K
13:48 10.69 10.69 10.67 10.67 3.4K
13:49 10.67 10.68 10.67 10.68 0.7K
13:50 10.68 10.68 10.67 10.67 2.7K
13:51 10.67 10.67 10.65 10.65 2.3K
13:52 10.65 10.67 10.65 10.67 3.4K
13:53 10.70 10.70 10.70 10.70 0.8K
13:54 10.70 10.70 10.70 10.70 6.2K
13:55 10.69 10.69 10.66 10.66 2.4K
13:56 10.66 10.66 10.64 10.64 0.7K
13:57 10.64 10.64 10.64 10.64 0.9K
13:58 10.64 10.68 10.64 10.68 1.1K
13:59 10.68 10.68 10.66 10.67 2.6K
14:00 10.67 10.68 10.67 10.67 0.7K
14:01 10.67 10.68 10.66 10.68 1.1K
14:02 10.68 10.68 10.68 10.68 0.9K
14:03 10.68 10.68 10.68 10.68 1.1K
14:04 10.68 10.68 10.68 10.68 1.3K
14:05 10.68 10.69 10.67 10.67 3.1K
14:06 10.67 10.67 10.62 10.62 0.7K
14:07 10.61 10.61 10.61 10.61 1.7K
14:08 10.63 10.63 10.60 10.60 1.3K
14:09 10.61 10.61 10.60 10.60 1.4K
14:10 10.60 10.60 10.57 10.57 1.3K
14:11 10.59 10.59 10.59 10.59 1.0K
14:12 10.59 10.59 10.58 10.59 3.2K
14:13 10.59 10.60 10.59 10.59 2.0K
14:14 10.56 10.57 10.56 10.57 1.2K
14:15 10.57 10.58 10.57 10.58 0.9K
14:16 10.58 10.58 10.57 10.57 2.3K
14:17 10.57 10.59 10.57 10.59 1.1K
14:18 10.61 10.62 10.61 10.62 2.3K
14:19 10.60 10.61 10.60 10.61 2.0K
14:20 10.62 10.62 10.62 10.62 3.7K
14:21 10.60 10.62 10.60 10.62 3.9K
14:22 10.62 10.63 10.62 10.62 2.6K
14:23 10.60 10.60 10.60 10.60 3.9K
14:24 10.60 10.60 10.59 10.59 0.6K
14:25 10.59 10.60 10.58 10.60 1.8K
14:26 10.58 10.58 10.56 10.56 4.5K
14:27 10.56 10.56 10.55 10.56 3.0K
14:28 10.56 10.56 10.53 10.53 1.6K
14:29 10.53 10.53 10.51 10.51 1.3K
14:30 10.51 10.51 10.50 10.51 1.9K
14:31 10.52 10.69 10.52 10.66 13.4K
14:32 10.64 10.67 10.62 10.62 5.0K
14:33 10.61 10.61 10.61 10.61 2.1K
14:34 10.61 10.61 10.57 10.57 3.4K
14:35 10.57 10.58 10.57 10.58 0.8K
14:36 10.58 10.58 10.53 10.53 5.7K
14:37 10.53 10.54 10.52 10.54 1.4K
14:38 10.54 10.54 10.53 10.53 0.8K
14:39 10.53 10.53 10.53 10.53 1.2K
14:40 10.53 10.53 10.53 10.53 0.4K
14:41 10.53 10.53 10.51 10.51 2.2K
14:42 10.50 10.50 10.50 10.50 2.1K
14:43 10.50 10.50 10.49 10.49 2.1K
14:44 10.49 10.49 10.49 10.49 2.4K
14:45 10.48 10.49 10.48 10.49 2.2K
14:46 10.52 10.52 10.50 10.52 8.7K
14:47 10.53 10.53 10.53 10.53 3.2K
14:48 10.53 10.53 10.52 10.52 5.3K
14:49 10.52 10.52 10.52 10.52 0.8K
14:50 10.52 10.55 10.52 10.55 2.3K
14:51 10.55 10.55 10.54 10.54 2.0K
14:52 10.53 10.53 10.53 10.53 2.0K
14:53 10.53 10.53 10.50 10.52 4.4K
14:54 10.52 10.52 10.52 10.52 1.2K
14:55 10.52 10.53 10.52 10.53 1.4K
14:56 10.53 10.53 10.50 10.51 5.1K
14:57 10.51 10.51 10.50 10.50 1.9K
14:58 10.49 10.49 10.49 10.49 1.7K
14:59 10.49 10.49 10.48 10.49 3.6K
15:00 10.48 10.48 10.48 10.48 2.4K
15:01 10.48 10.49 10.47 10.47 2.4K
15:02 10.47 10.47 10.46 10.46 2.1K
15:03 10.46 10.46 10.46 10.46 1.1K
15:04 10.46 10.47 10.46 10.46 3.9K
15:05 10.46 10.46 10.46 10.46 1.3K
15:06 10.46 10.47 10.46 10.46 2.6K
15:07 10.46 10.46 10.44 10.44 4.9K
15:08 10.43 10.44 10.43 10.44 1.2K
15:09 10.44 10.44 10.43 10.43 4.8K
15:10 10.43 10.46 10.40 10.40 5.0K
15:11 10.42 10.42 10.40 10.40 2.4K
15:12 10.40 10.40 10.39 10.39 5.8K
15:13 10.39 10.39 10.35 10.35 4.7K
15:14 10.32 10.33 10.30 10.33 18.2K
15:15 10.33 10.33 10.29 10.30 4.9K
15:16 10.31 10.33 10.31 10.33 8.9K
15:17 10.34 10.34 10.30 10.30 5.3K
15:18 10.30 10.30 10.27 10.27 3.0K
15:19 10.28 10.29 10.28 10.29 2.9K
15:20 10.29 10.29 10.26 10.26 5.8K
15:21 10.26 10.30 10.24 10.30 8.9K
15:22 10.30 10.30 10.28 10.30 3.5K
15:23 10.30 10.30 10.28 10.28 2.1K
15:24 10.30 10.34 10.30 10.34 8.1K
15:25 10.34 10.34 10.32 10.32 2.6K
15:26 10.35 10.37 10.34 10.37 5.5K
15:27 10.36 10.36 10.34 10.34 8.8K
15:28 10.36 10.40 10.36 10.39 3.4K
15:29 10.39 10.41 10.38 10.40 4.1K
15:30 10.41 10.41 10.38 10.38 3.6K
15:31 10.37 10.38 10.36 10.38 8.4K
15:32 10.39 10.40 10.39 10.40 3.4K
15:33 10.39 10.39 10.37 10.38 6.1K
15:34 10.37 10.37 10.35 10.35 3.6K
15:35 10.35 10.37 10.34 10.34 3.7K
15:36 10.34 10.34 10.34 10.34 5.1K
15:37 10.34 10.34 10.32 10.32 4.6K
15:38 10.33 10.33 10.31 10.32 6.1K
15:39 10.31 10.33 10.31 10.32 9.9K
15:40 10.32 10.33 10.32 10.33 2.0K
15:41 10.32 10.34 10.32 10.34 4.0K
15:42 10.34 10.36 10.34 10.36 2.4K
15:43 10.36 10.36 10.33 10.33 15.3K
15:44 10.33 10.33 10.30 10.30 2.2K
15:45 10.29 10.29 10.26 10.26 4.9K
15:46 10.25 10.28 10.24 10.28 6.0K
15:47 10.28 10.29 10.26 10.27 5.9K
15:48 10.27 10.28 10.27 10.27 8.9K
15:49 10.27 10.29 10.27 10.28 4.9K
15:50 10.26 10.27 10.25 10.26 5.9K
15:51 10.24 10.29 10.24 10.29 9.7K
15:52 10.28 10.29 10.28 10.28 8.0K
15:53 10.28 10.32 10.28 10.32 15.1K
15:54 10.32 10.32 10.30 10.30 11.6K
15:55 10.31 10.35 10.31 10.34 21.6K
15:56 10.35 10.35 10.31 10.32 21.5K
15:57 10.32 10.33 10.32 10.33 15.6K
15:58 10.34 10.35 10.33 10.33 23.9K
15:59 10.33 10.33 10.32 10.32 26.0K
16:00 10.32 10.35 10.29 10.34 354.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available