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 10.27 12.40 10.21 10.33 24.2K
09:32 10.20 10.20 10.19 10.19 5.9K
09:33 10.19 10.19 10.19 10.19 0.6K
09:34 10.19 10.24 10.19 10.24 0.6K
09:35 10.24 10.29 10.24 10.29 1.7K
09:36 10.29 10.29 10.29 10.29 0.0K
09:37 10.20 10.20 10.18 10.18 1.4K
09:38 10.18 10.18 10.10 10.10 2.9K
09:39 10.04 10.19 10.04 10.19 2.4K
09:40 10.28 10.28 10.25 10.25 2.6K
09:41 10.31 10.31 10.29 10.31 4.3K
09:42 10.31 10.35 10.29 10.35 3.7K
09:43 10.36 10.36 10.30 10.30 4.9K
09:44 10.30 10.31 10.30 10.30 1.7K
09:45 10.23 10.23 10.17 10.17 1.9K
09:46 10.17 10.17 10.17 10.17 0.8K
09:47 10.17 10.17 10.17 10.17 0.3K
09:48 10.17 10.17 10.17 10.17 1.9K
09:49 10.17 10.21 10.17 10.21 2.8K
09:50 10.21 10.30 10.21 10.30 4.5K
09:51 10.28 10.28 10.28 10.28 3.3K
09:52 10.27 10.30 10.27 10.29 1.1K
09:53 10.29 10.34 10.29 10.29 7.9K
09:54 10.29 10.32 10.29 10.29 1.6K
09:55 10.30 10.31 10.25 10.28 6.0K
09:56 10.28 10.30 10.28 10.30 1.8K
09:57 10.38 10.45 10.38 10.45 2.7K
09:58 10.48 10.48 10.39 10.41 4.0K
09:59 10.41 10.42 10.41 10.41 9.8K
10:00 10.41 10.41 10.40 10.40 3.4K
10:01 10.40 10.51 10.38 10.51 8.4K
10:02 10.46 10.51 10.46 10.51 2.9K
10:03 10.51 10.51 10.51 10.51 0.8K
10:04 10.49 10.52 10.48 10.50 3.3K
10:05 10.48 10.49 10.46 10.46 5.8K
10:06 10.45 10.45 10.44 10.45 11.7K
10:07 10.45 10.45 10.44 10.44 5.5K
10:08 10.44 10.44 10.39 10.39 7.5K
10:09 10.39 10.39 10.38 10.38 1.2K
10:10 10.38 10.39 10.37 10.37 3.6K
10:11 10.37 10.43 10.37 10.43 3.2K
10:12 10.43 10.43 10.43 10.43 2.9K
10:13 10.45 10.45 10.40 10.40 4.3K
10:14 10.39 10.39 10.36 10.36 3.4K
10:15 10.36 10.36 10.34 10.35 2.3K
10:16 10.35 10.35 10.35 10.35 0.0K
10:17 10.40 10.40 10.40 10.40 2.4K
10:18 10.44 10.44 10.42 10.42 2.7K
10:19 10.42 10.42 10.40 10.40 0.4K
10:20 10.40 10.41 10.39 10.41 3.1K
10:21 10.40 10.41 10.40 10.41 5.1K
10:22 10.41 10.41 10.38 10.38 3.0K
10:23 10.38 10.38 10.36 10.36 4.4K
10:24 10.42 10.42 10.41 10.42 2.9K
10:25 10.42 10.42 10.41 10.41 1.6K
10:26 10.41 10.41 10.41 10.41 0.2K
10:27 10.41 10.42 10.41 10.42 0.5K
10:28 10.40 10.41 10.40 10.41 2.3K
10:29 10.41 10.41 10.39 10.39 3.4K
10:30 10.39 10.42 10.39 10.42 1.7K
10:31 10.45 10.45 10.44 10.44 0.8K
10:32 10.44 10.46 10.44 10.46 3.7K
10:33 10.46 10.46 10.46 10.46 1.9K
10:34 10.49 10.49 10.45 10.45 2.7K
10:35 10.47 10.47 10.45 10.45 10.1K
10:36 10.45 10.45 10.45 10.45 2.5K
10:37 10.43 10.43 10.43 10.43 3.1K
10:38 10.43 10.43 10.41 10.41 3.4K
10:39 10.41 10.41 10.41 10.41 0.6K
10:40 10.39 10.41 10.39 10.41 2.0K
10:41 10.41 10.41 10.39 10.39 3.8K
10:42 10.39 10.41 10.39 10.41 0.4K
10:43 10.41 10.41 10.41 10.41 0.1K
10:44 10.42 10.42 10.42 10.42 1.6K
10:45 10.39 10.39 10.39 10.39 2.8K
10:46 10.39 10.39 10.39 10.39 0.2K
10:47 10.39 10.45 10.39 10.45 2.7K
10:48 10.45 10.48 10.45 10.46 13.1K
10:49 10.44 10.44 10.44 10.44 4.1K
10:50 10.44 10.44 10.36 10.36 2.1K
10:51 10.36 10.36 10.36 10.36 1.0K
10:52 10.36 10.36 10.34 10.34 1.6K
10:53 10.34 10.34 10.31 10.33 3.8K
10:54 10.34 10.34 10.34 10.34 2.5K
10:55 10.31 10.31 10.31 10.31 1.9K
10:56 10.31 10.35 10.31 10.35 0.4K
10:57 10.35 10.35 10.33 10.33 0.7K
10:58 10.33 10.34 10.33 10.34 0.4K
10:59 10.34 10.34 10.32 10.32 1.4K
11:00 10.31 10.31 10.30 10.30 2.3K
11:01 10.30 10.32 10.30 10.31 1.4K
11:02 10.31 10.35 10.31 10.35 9.3K
11:03 10.36 10.36 10.36 10.36 1.7K
11:04 10.36 10.36 10.36 10.36 0.7K
11:05 10.36 10.36 10.36 10.36 2.8K
11:06 10.36 10.42 10.36 10.39 3.9K
11:07 10.39 10.45 10.39 10.45 4.0K
11:08 10.43 10.43 10.40 10.40 3.3K
11:09 10.41 10.42 10.41 10.42 1.1K
11:10 10.42 10.42 10.42 10.42 0.1K
11:11 10.42 10.42 10.42 10.42 0.2K
11:12 10.42 10.44 10.42 10.44 0.6K
11:13 10.44 10.44 10.44 10.44 0.0K
11:14 10.44 10.44 10.39 10.39 3.4K
11:15 10.39 10.39 10.39 10.39 0.8K
11:16 10.42 10.46 10.42 10.46 4.1K
11:17 10.47 10.47 10.44 10.44 7.3K
11:18 10.44 10.44 10.44 10.44 1.2K
11:19 10.43 10.43 10.41 10.43 4.4K
11:20 10.45 10.45 10.45 10.45 2.6K
11:21 10.45 10.45 10.45 10.45 0.4K
11:22 10.46 10.47 10.45 10.45 2.0K
11:23 10.45 10.45 10.45 10.45 2.7K
11:24 10.45 10.45 10.45 10.45 0.5K
11:25 10.45 10.45 10.44 10.45 1.1K
11:26 10.45 10.45 10.43 10.43 1.7K
11:27 10.43 10.43 10.43 10.43 0.7K
11:28 10.43 10.45 10.43 10.45 0.3K
11:29 10.45 10.45 10.45 10.45 0.7K
11:30 10.43 10.46 10.43 10.46 3.0K
11:31 10.46 10.46 10.46 10.46 0.5K
11:32 10.46 10.46 10.44 10.44 3.4K
11:33 10.44 10.44 10.42 10.43 4.0K
11:34 10.43 10.43 10.43 10.43 1.0K
11:35 10.41 10.41 10.41 10.41 0.4K
11:36 10.41 10.41 10.38 10.38 1.2K
11:37 10.38 10.40 10.38 10.40 1.8K
11:38 10.40 10.40 10.39 10.39 0.5K
11:39 10.39 10.39 10.39 10.39 0.4K
11:40 10.39 10.39 10.34 10.34 3.1K
11:41 10.35 10.35 10.35 10.35 0.5K
11:42 10.34 10.34 10.34 10.34 1.2K
11:43 10.31 10.31 10.31 10.31 0.9K
11:44 10.33 10.33 10.33 10.33 1.8K
11:45 10.33 10.36 10.33 10.36 1.4K
11:46 10.36 10.36 10.36 10.36 0.4K
11:47 10.36 10.37 10.36 10.37 0.1K
11:48 10.37 10.43 10.37 10.40 5.4K
11:49 10.40 10.40 10.40 10.40 1.0K
11:50 10.40 10.42 10.40 10.42 0.7K
11:51 10.42 10.42 10.42 10.42 0.9K
11:52 10.42 10.42 10.42 10.42 0.6K
11:53 10.42 10.42 10.42 10.42 0.5K
11:54 10.40 10.40 10.38 10.38 2.9K
11:55 10.38 10.38 10.36 10.36 3.1K
11:56 10.36 10.36 10.34 10.34 1.9K
11:57 10.33 10.33 10.32 10.33 3.6K
11:58 10.33 10.33 10.33 10.33 0.3K
11:59 10.33 10.33 10.33 10.33 0.3K
12:00 10.33 10.33 10.33 10.33 0.0K
12:01 10.33 10.33 10.32 10.33 0.8K
12:02 10.32 10.32 10.32 10.32 1.8K
12:03 10.32 10.35 10.32 10.35 2.7K
12:04 10.35 10.37 10.35 10.37 0.4K
12:05 10.35 10.36 10.35 10.36 0.6K
12:06 10.36 10.36 10.36 10.36 0.2K
12:07 10.36 10.36 10.36 10.36 0.9K
12:08 10.36 10.36 10.36 10.36 0.2K
12:09 10.36 10.36 10.36 10.36 0.0K
12:10 10.39 10.40 10.39 10.40 1.9K
12:11 10.38 10.40 10.38 10.40 1.7K
12:12 10.40 10.40 10.40 10.40 0.3K
12:13 10.40 10.40 10.40 10.40 0.0K
12:14 10.43 10.44 10.43 10.44 1.1K
12:15 10.45 10.46 10.45 10.46 4.0K
12:16 10.46 10.46 10.46 10.46 2.0K
12:17 10.49 10.53 10.49 10.51 57.3K
12:18 10.51 10.52 10.50 10.50 3.9K
12:19 10.50 10.50 10.46 10.46 2.0K
12:20 10.48 10.48 10.48 10.48 3.8K
12:21 10.48 10.50 10.48 10.50 4.0K
12:22 10.50 10.51 10.50 10.51 0.8K
12:23 10.51 10.52 10.51 10.52 2.1K
12:24 10.52 10.52 10.51 10.51 2.4K
12:25 10.51 10.51 10.51 10.51 3.9K
12:26 10.49 10.49 10.48 10.48 6.1K
12:27 10.48 10.51 10.48 10.51 4.4K
12:28 10.51 10.51 10.51 10.51 0.8K
12:29 10.51 10.51 10.47 10.47 1.1K
12:30 10.46 10.46 10.46 10.46 2.3K
12:31 10.46 10.47 10.45 10.47 2.4K
12:32 10.47 10.47 10.46 10.46 1.4K
12:33 10.46 10.46 10.46 10.46 0.6K
12:34 10.46 10.47 10.46 10.47 3.8K
12:35 10.47 10.47 10.47 10.47 2.1K
12:36 10.47 10.52 10.47 10.52 3.9K
12:37 10.50 10.50 10.47 10.47 7.9K
12:38 10.48 10.48 10.45 10.45 3.3K
12:39 10.45 10.45 10.44 10.45 2.7K
12:40 10.45 10.47 10.45 10.47 0.6K
12:41 10.47 10.47 10.47 10.47 1.9K
12:42 10.45 10.46 10.45 10.46 1.5K
12:43 10.46 10.46 10.46 10.46 0.2K
12:44 10.46 10.46 10.46 10.46 2.8K
12:45 10.45 10.45 10.45 10.45 2.2K
12:46 10.45 10.45 10.43 10.43 1.9K
12:47 10.43 10.45 10.43 10.45 1.5K
12:48 10.45 10.45 10.45 10.45 3.0K
12:49 10.45 10.47 10.45 10.47 1.8K
12:50 10.47 10.47 10.47 10.47 1.3K
12:51 10.47 10.47 10.47 10.47 0.8K
12:52 10.49 10.51 10.48 10.48 4.9K
12:53 10.48 10.48 10.47 10.47 3.3K
12:54 10.47 10.47 10.46 10.47 2.3K
12:55 10.47 10.47 10.47 10.47 1.2K
12:56 10.47 10.47 10.47 10.47 0.5K
12:57 10.47 10.47 10.47 10.47 1.5K
12:58 10.47 10.47 10.47 10.47 0.0K
12:59 10.46 10.46 10.45 10.45 3.9K
13:00 10.45 10.45 10.45 10.45 0.7K
13:01 10.45 10.45 10.44 10.44 1.4K
13:02 10.44 10.44 10.44 10.44 0.6K
13:03 10.48 10.58 10.48 10.57 11.7K
13:04 10.57 10.59 10.55 10.56 12.4K
13:05 10.55 10.61 10.55 10.61 7.7K
13:06 10.61 10.63 10.60 10.60 2.2K
13:07 10.60 10.60 10.57 10.57 4.6K
13:08 10.57 10.57 10.51 10.51 3.7K
13:09 10.52 10.52 10.52 10.52 1.3K
13:10 10.52 10.52 10.49 10.49 2.0K
13:11 10.48 10.48 10.45 10.45 3.3K
13:12 10.45 10.46 10.45 10.46 1.6K
13:13 10.46 10.46 10.46 10.46 1.6K
13:14 10.46 10.46 10.45 10.45 3.0K
13:15 10.45 10.46 10.45 10.46 0.9K
13:16 10.47 10.47 10.47 10.47 0.6K
13:17 10.47 10.48 10.47 10.48 1.6K
13:18 10.48 10.48 10.46 10.47 3.5K
13:19 10.47 10.47 10.42 10.42 4.1K
13:20 10.42 10.70 10.42 10.70 30.8K
13:21 10.70 10.89 10.70 10.89 17.5K
13:22 10.93 11.00 10.93 10.99 17.0K
13:23 10.99 10.99 10.87 10.96 13.8K
13:24 10.98 11.08 10.98 11.08 43.9K
13:25 11.12 11.16 11.11 11.11 8.3K
13:26 11.17 11.20 11.15 11.20 25.0K
13:27 11.19 11.23 11.19 11.23 21.0K
13:28 11.23 11.33 11.23 11.32 68.8K
13:29 11.33 11.33 11.20 11.20 56.8K
13:30 11.16 11.16 11.09 11.09 15.0K
13:31 11.09 11.09 11.04 11.07 20.4K
13:32 11.07 11.11 11.07 11.11 5.9K
13:33 11.16 11.24 11.16 11.19 16.1K
13:34 11.19 11.22 11.19 11.22 6.2K
13:35 11.22 11.33 11.22 11.33 3.6K
13:36 11.34 11.49 11.34 11.49 18.2K
13:37 11.49 11.53 11.44 11.44 4.7K
13:38 11.39 11.42 11.38 11.42 11.2K
13:39 11.39 11.39 11.30 11.30 2.9K
13:40 11.30 11.30 11.26 11.27 5.4K
13:41 11.27 11.27 11.18 11.18 8.0K
13:42 11.17 11.27 11.17 11.26 16.5K
13:43 11.26 11.27 11.23 11.25 4.6K
13:44 11.25 11.29 11.25 11.29 5.8K
13:45 11.29 11.29 11.27 11.27 3.4K
13:46 11.27 11.31 11.27 11.30 12.1K
13:47 11.30 11.42 11.30 11.42 9.7K
13:48 11.42 11.42 11.42 11.42 5.4K
13:49 11.42 11.44 11.42 11.43 8.6K
13:50 11.41 11.44 11.41 11.41 13.9K
13:51 11.41 11.44 11.41 11.41 3.1K
13:52 11.39 11.39 11.37 11.37 9.6K
13:53 11.40 11.43 11.39 11.39 6.7K
13:54 11.39 11.40 11.37 11.37 3.6K
13:55 11.38 11.39 11.37 11.39 6.9K
13:56 11.44 11.51 11.44 11.49 30.2K
13:57 11.49 11.56 11.49 11.56 6.8K
13:58 11.56 11.62 11.56 11.62 1.4K
13:59 11.67 11.67 11.67 11.67 1.4K
14:00 11.67 11.70 11.67 11.68 5.0K
14:01 11.74 11.79 11.74 11.78 4.0K
14:02 11.82 11.89 11.82 11.83 4.2K
14:03 11.83 11.83 11.83 11.83 2.2K
14:04 11.83 11.83 11.80 11.80 1.1K
14:05 11.80 11.88 11.80 11.85 5.2K
14:06 11.85 11.85 11.82 11.82 5.0K
14:07 11.82 11.82 11.78 11.78 6.8K
14:08 11.78 11.78 11.72 11.72 1.8K
14:09 11.72 11.72 11.72 11.72 1.4K
14:10 11.72 11.72 11.61 11.64 4.5K
14:11 11.67 11.69 11.67 11.67 4.5K
14:12 11.72 11.80 11.72 11.80 7.5K
14:13 11.80 11.80 11.80 11.80 0.9K
14:14 11.80 11.84 11.80 11.84 5.8K
14:15 11.81 11.81 11.77 11.79 6.8K
14:16 11.80 11.80 11.77 11.77 5.4K
14:17 11.73 11.79 11.73 11.79 2.9K
14:18 11.79 11.83 11.79 11.82 3.9K
14:19 11.86 11.88 11.86 11.88 2.4K
14:20 11.92 11.92 11.83 11.83 9.6K
14:21 11.81 11.82 11.81 11.82 7.3K
14:22 11.82 11.84 11.75 11.75 4.5K
14:23 11.75 11.75 11.75 11.75 2.6K
14:24 11.77 11.81 11.77 11.81 4.1K
14:25 11.81 11.84 11.81 11.84 0.9K
14:26 11.84 11.89 11.83 11.89 4.1K
14:27 11.88 11.89 11.87 11.87 4.0K
14:28 11.87 11.87 11.86 11.86 2.7K
14:29 11.90 11.90 11.88 11.88 5.1K
14:30 11.88 11.88 11.86 11.86 1.2K
14:31 11.88 11.94 11.88 11.93 10.6K
14:32 11.93 11.94 11.92 11.92 2.9K
14:33 11.92 11.95 11.91 11.93 3.8K
14:34 11.93 11.93 11.93 11.93 3.5K
14:35 11.88 11.88 11.88 11.88 3.3K
14:36 11.79 11.85 11.79 11.85 6.2K
14:37 11.85 11.85 11.85 11.85 2.0K
14:38 11.85 11.87 11.83 11.87 5.6K
14:39 11.86 11.86 11.86 11.86 2.6K
14:40 11.86 11.93 11.86 11.92 9.5K
14:41 11.92 11.92 11.91 11.91 2.0K
14:42 11.91 11.91 11.89 11.89 2.9K
14:43 11.89 11.89 11.83 11.83 4.2K
14:44 11.83 11.83 11.77 11.79 3.5K
14:45 11.79 11.79 11.77 11.77 1.1K
14:46 11.72 11.77 11.72 11.72 13.5K
14:47 11.72 11.72 11.72 11.72 2.9K
14:48 11.72 11.75 11.72 11.75 4.7K
14:49 11.75 11.80 11.75 11.78 20.0K
14:50 11.78 11.79 11.75 11.79 9.7K
14:51 11.77 11.77 11.75 11.76 7.3K
14:52 11.76 11.78 11.75 11.75 6.2K
14:53 11.73 11.78 11.71 11.77 2.7K
14:54 11.77 11.77 11.65 11.65 4.9K
14:55 11.63 11.65 11.63 11.65 3.9K
14:56 11.65 11.66 11.65 11.65 2.5K
14:57 11.62 11.63 11.61 11.61 6.8K
14:58 11.61 11.62 11.61 11.62 3.2K
14:59 11.64 11.64 11.59 11.59 4.9K
15:00 11.55 11.57 11.55 11.57 3.8K
15:01 11.59 11.59 11.53 11.53 12.3K
15:02 11.55 11.58 11.55 11.58 7.1K
15:03 11.60 11.60 11.59 11.59 3.9K
15:04 11.59 11.62 11.59 11.59 3.7K
15:05 11.60 11.60 11.60 11.60 2.2K
15:06 11.59 11.62 11.59 11.59 12.3K
15:07 11.58 11.58 11.55 11.55 5.6K
15:08 11.55 11.56 11.51 11.56 6.2K
15:09 11.55 11.55 11.55 11.55 1.6K
15:10 11.55 11.56 11.54 11.55 6.9K
15:11 11.55 11.60 11.55 11.60 2.6K
15:12 11.59 11.59 11.59 11.59 2.0K
15:13 11.60 11.62 11.60 11.62 5.6K
15:14 11.64 11.65 11.64 11.65 2.4K
15:15 11.65 11.68 11.65 11.68 6.7K
15:16 11.68 11.72 11.68 11.72 2.0K
15:17 11.72 11.73 11.70 11.73 38.6K
15:18 11.71 11.71 11.66 11.69 11.6K
15:19 11.70 11.70 11.70 11.70 3.0K
15:20 11.72 11.82 11.72 11.82 6.8K
15:21 11.82 11.84 11.81 11.84 5.0K
15:22 11.84 11.88 11.84 11.86 6.7K
15:23 11.86 11.86 11.79 11.79 3.5K
15:24 11.79 11.80 11.77 11.77 3.0K
15:25 11.77 11.77 11.74 11.77 4.9K
15:26 11.76 11.81 11.76 11.81 6.0K
15:27 11.81 11.82 11.80 11.80 3.6K
15:28 11.80 11.81 11.78 11.81 6.0K
15:29 11.81 11.84 11.81 11.81 3.3K
15:30 11.81 11.81 11.81 11.81 3.9K
15:31 11.81 11.83 11.81 11.81 3.4K
15:32 11.83 11.88 11.83 11.88 5.7K
15:33 11.88 11.88 11.86 11.86 3.7K
15:34 11.86 11.87 11.82 11.82 5.4K
15:35 11.84 11.84 11.82 11.84 7.7K
15:36 11.85 11.85 11.82 11.82 4.1K
15:37 11.83 11.83 11.81 11.81 3.6K
15:38 11.80 11.80 11.76 11.78 7.7K
15:39 11.78 11.79 11.78 11.79 2.6K
15:40 11.80 11.84 11.80 11.84 4.7K
15:41 11.83 11.83 11.83 11.83 4.8K
15:42 11.81 11.85 11.81 11.85 5.1K
15:43 11.85 11.85 11.84 11.84 5.2K
15:44 11.84 11.84 11.84 11.84 3.9K
15:45 11.84 11.85 11.83 11.85 9.4K
15:46 11.85 11.85 11.83 11.83 1.4K
15:47 11.83 11.83 11.81 11.82 7.2K
15:48 11.82 11.84 11.78 11.84 9.9K
15:49 11.83 11.86 11.83 11.86 6.9K
15:50 11.86 11.86 11.85 11.86 6.7K
15:51 11.88 11.88 11.86 11.86 10.9K
15:52 11.86 11.89 11.85 11.89 13.6K
15:53 11.88 11.91 11.88 11.91 7.9K
15:54 11.91 11.93 11.85 11.85 26.9K
15:55 11.84 11.86 11.84 11.86 17.5K
15:56 11.85 11.87 11.84 11.84 19.5K
15:57 11.84 11.84 11.80 11.80 22.8K
15:58 11.80 11.83 11.80 11.83 37.6K
15:59 11.84 11.86 11.84 11.85 58.0K
16:00 11.85 11.89 11.85 11.89 387.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available