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 11.42 11.76 11.42 11.43 31.4K
09:32 11.43 11.45 11.43 11.45 0.3K
09:33 11.55 11.55 11.36 11.50 2.9K
09:34 11.50 11.50 11.24 11.24 1.0K
09:35 11.48 11.48 11.24 11.24 4.2K
09:36 11.25 11.32 11.25 11.32 0.4K
09:37 11.21 11.21 11.21 11.21 3.8K
09:38 11.07 11.07 10.96 10.96 3.3K
09:39 11.11 11.12 11.09 11.09 6.5K
09:40 11.09 11.09 11.08 11.09 3.6K
09:41 11.09 11.09 10.93 10.93 5.6K
09:42 10.89 10.94 10.89 10.90 1.7K
09:43 10.89 10.89 10.89 10.89 0.2K
09:44 10.89 10.92 10.88 10.92 1.0K
09:45 10.92 10.94 10.92 10.94 1.7K
09:46 10.93 10.94 10.93 10.94 2.8K
09:47 10.94 10.99 10.94 10.99 1.0K
09:48 10.99 10.99 10.99 10.99 2.1K
09:49 10.87 10.87 10.87 10.87 2.1K
09:50 10.89 10.89 10.82 10.82 0.7K
09:51 10.82 10.88 10.80 10.88 3.7K
09:52 10.88 10.88 10.83 10.83 1.6K
09:53 10.83 10.83 10.76 10.76 2.4K
09:54 10.76 10.76 10.76 10.76 0.2K
09:55 10.76 10.76 10.76 10.76 0.8K
09:56 10.78 10.82 10.78 10.82 1.0K
09:57 10.82 10.82 10.82 10.82 0.3K
09:58 10.75 10.77 10.75 10.77 0.8K
09:59 10.77 10.77 10.77 10.77 1.1K
10:00 10.77 10.77 10.77 10.77 0.9K
10:01 10.77 10.77 10.74 10.74 1.9K
10:02 10.70 10.70 10.70 10.70 2.8K
10:03 10.68 10.68 10.68 10.68 1.8K
10:04 10.68 10.72 10.68 10.72 0.8K
10:05 10.71 10.76 10.71 10.76 13.1K
10:06 10.76 10.83 10.76 10.83 13.2K
10:07 10.79 10.79 10.75 10.75 1.9K
10:08 10.75 10.75 10.66 10.66 2.0K
10:09 10.63 10.63 10.63 10.63 0.4K
10:10 10.63 10.66 10.63 10.64 1.4K
10:11 10.71 10.71 10.63 10.63 3.0K
10:12 10.65 10.71 10.65 10.71 1.6K
10:13 10.71 10.71 10.71 10.71 0.1K
10:14 10.72 10.73 10.72 10.73 11.2K
10:15 10.73 10.74 10.71 10.72 3.2K
10:16 10.72 10.75 10.72 10.73 4.0K
10:17 10.73 10.80 10.73 10.79 2.1K
10:18 10.79 10.79 10.78 10.78 1.6K
10:19 10.78 10.79 10.78 10.79 1.6K
10:20 10.79 10.79 10.79 10.79 0.2K
10:21 10.82 10.82 10.80 10.80 0.7K
10:22 10.80 10.82 10.77 10.82 4.6K
10:23 10.76 10.77 10.76 10.77 2.2K
10:24 10.80 10.81 10.80 10.81 2.3K
10:25 10.80 10.80 10.80 10.80 0.5K
10:26 10.80 10.84 10.80 10.82 2.9K
10:27 10.82 10.82 10.82 10.82 0.1K
10:28 10.82 10.82 10.82 10.82 1.5K
10:29 10.82 10.82 10.79 10.79 0.4K
10:30 10.79 10.80 10.77 10.77 1.8K
10:31 10.77 10.78 10.75 10.78 3.9K
10:32 10.78 10.80 10.77 10.80 2.9K
10:33 10.80 10.80 10.80 10.80 0.6K
10:34 10.80 10.84 10.80 10.84 2.0K
10:35 10.84 10.84 10.84 10.84 0.0K
10:36 10.84 10.84 10.83 10.83 0.5K
10:37 10.83 10.85 10.83 10.85 0.6K
10:38 10.85 10.85 10.81 10.81 1.9K
10:39 10.81 10.81 10.78 10.78 3.0K
10:40 10.78 10.78 10.78 10.78 1.6K
10:41 10.77 10.85 10.77 10.85 6.2K
10:42 10.85 10.86 10.85 10.86 3.3K
10:43 10.86 10.93 10.86 10.93 4.7K
10:44 10.92 10.92 10.83 10.83 1.5K
10:45 10.83 10.83 10.83 10.83 0.5K
10:46 10.83 10.83 10.79 10.79 3.4K
10:47 10.79 10.81 10.79 10.81 1.6K
10:48 10.81 10.81 10.81 10.81 0.0K
10:49 10.81 10.81 10.77 10.77 2.1K
10:50 10.77 10.79 10.77 10.79 0.8K
10:51 10.78 10.78 10.78 10.78 0.9K
10:52 10.78 10.78 10.76 10.76 2.1K
10:53 10.76 10.76 10.76 10.76 2.2K
10:54 10.74 10.75 10.74 10.75 1.0K
10:55 10.75 10.75 10.75 10.75 1.0K
10:56 10.79 10.82 10.78 10.78 3.6K
10:57 10.76 10.76 10.75 10.75 0.9K
10:58 10.75 10.75 10.75 10.75 0.4K
10:59 10.75 10.77 10.75 10.77 4.3K
11:00 10.77 10.79 10.75 10.75 3.9K
11:01 10.75 10.75 10.75 10.75 1.0K
11:02 10.73 10.73 10.73 10.73 2.4K
11:03 10.72 10.73 10.71 10.73 3.0K
11:04 10.73 10.73 10.73 10.73 1.1K
11:05 10.73 10.76 10.73 10.76 1.7K
11:06 10.76 10.76 10.76 10.76 0.5K
11:07 10.76 10.76 10.74 10.74 0.6K
11:08 10.75 10.76 10.75 10.76 1.6K
11:09 10.76 10.76 10.76 10.76 0.3K
11:10 10.76 10.76 10.76 10.76 0.0K
11:11 10.78 10.78 10.77 10.77 0.6K
11:12 10.77 10.77 10.77 10.77 0.4K
11:13 10.79 10.80 10.79 10.80 1.8K
11:14 10.80 10.80 10.80 10.80 0.1K
11:15 10.77 10.77 10.74 10.74 2.4K
11:16 10.74 10.74 10.74 10.74 0.7K
11:17 10.72 10.72 10.71 10.72 1.9K
11:18 10.72 10.72 10.69 10.69 0.5K
11:19 10.69 10.73 10.69 10.73 1.2K
11:20 10.73 10.73 10.69 10.69 2.1K
11:21 10.69 10.72 10.69 10.72 1.7K
11:22 10.72 10.72 10.71 10.71 0.7K
11:23 10.71 10.71 10.71 10.71 1.1K
11:24 10.71 10.71 10.71 10.71 0.1K
11:25 10.71 10.71 10.71 10.71 1.0K
11:26 10.71 10.71 10.71 10.71 0.1K
11:27 10.70 10.70 10.68 10.68 5.2K
11:28 10.68 10.68 10.67 10.67 0.9K
11:29 10.67 10.67 10.67 10.67 0.4K
11:30 10.67 10.67 10.66 10.66 0.7K
11:31 10.63 10.63 10.61 10.61 16.4K
11:32 10.64 10.64 10.59 10.59 10.0K
11:33 10.59 10.59 10.59 10.59 0.6K
11:34 10.58 10.58 10.57 10.57 3.8K
11:35 10.58 10.60 10.58 10.60 4.1K
11:36 10.60 10.60 10.58 10.58 0.9K
11:37 10.56 10.57 10.55 10.55 5.5K
11:38 10.56 10.56 10.54 10.54 1.2K
11:39 10.54 10.56 10.54 10.56 0.8K
11:40 10.55 10.55 10.55 10.55 1.6K
11:41 10.55 10.58 10.55 10.58 12.3K
11:42 10.58 10.58 10.58 10.58 0.4K
11:43 10.56 10.60 10.56 10.60 2.3K
11:44 10.60 10.60 10.60 10.60 17.2K
11:45 10.60 10.60 10.60 10.60 1.0K
11:46 10.59 10.61 10.59 10.60 5.5K
11:47 10.60 10.60 10.59 10.59 2.6K
11:48 10.59 10.59 10.59 10.59 1.1K
11:49 10.58 10.59 10.58 10.59 3.7K
11:50 10.59 10.59 10.57 10.57 2.1K
11:51 10.57 10.57 10.55 10.55 3.2K
11:52 10.55 10.55 10.55 10.55 0.2K
11:53 10.55 10.55 10.55 10.55 0.9K
11:54 10.57 10.57 10.57 10.57 1.2K
11:55 10.57 10.60 10.57 10.60 1.6K
11:56 10.60 10.60 10.59 10.59 5.8K
11:57 10.59 10.59 10.58 10.58 1.9K
11:58 10.58 10.60 10.58 10.60 11.5K
11:59 10.61 10.63 10.60 10.61 39.1K
12:00 10.62 10.62 10.61 10.61 0.5K
12:01 10.61 10.61 10.59 10.59 30.7K
12:02 10.59 10.59 10.57 10.57 2.2K
12:03 10.57 10.57 10.54 10.54 2.2K
12:04 10.54 10.54 10.53 10.53 0.5K
12:05 10.53 10.53 10.52 10.52 5.2K
12:06 10.51 10.53 10.51 10.53 5.9K
12:07 10.52 10.55 10.52 10.55 4.5K
12:08 10.55 10.60 10.55 10.60 6.1K
12:09 10.60 10.60 10.54 10.54 5.4K
12:10 10.57 10.57 10.54 10.57 2.2K
12:11 10.57 10.57 10.52 10.52 2.3K
12:12 10.52 10.52 10.52 10.52 0.3K
12:13 10.52 10.56 10.52 10.56 1.1K
12:14 10.56 10.56 10.54 10.54 2.1K
12:15 10.54 10.57 10.53 10.57 2.2K
12:16 10.52 10.52 10.52 10.52 1.4K
12:17 10.52 10.52 10.52 10.52 0.6K
12:18 10.52 10.52 10.52 10.52 1.6K
12:19 10.52 10.52 10.52 10.52 0.5K
12:20 10.52 10.52 10.52 10.52 0.3K
12:21 10.52 10.52 10.52 10.52 0.2K
12:22 10.50 10.50 10.48 10.48 2.1K
12:23 10.48 10.48 10.46 10.46 1.7K
12:24 10.46 10.46 10.46 10.46 1.2K
12:25 10.46 10.47 10.44 10.47 2.1K
12:26 10.50 10.50 10.47 10.47 3.0K
12:27 10.47 10.47 10.43 10.43 1.8K
12:28 10.41 10.43 10.40 10.43 4.3K
12:29 10.41 10.41 10.41 10.41 1.3K
12:30 10.40 10.42 10.40 10.42 1.5K
12:31 10.42 10.45 10.42 10.45 0.8K
12:32 10.47 10.47 10.47 10.47 0.6K
12:33 10.47 10.54 10.47 10.54 1.9K
12:34 10.54 10.54 10.54 10.54 0.7K
12:35 10.54 10.58 10.54 10.58 3.9K
12:36 10.58 10.58 10.54 10.54 2.0K
12:37 10.54 10.54 10.53 10.53 2.5K
12:38 10.55 10.56 10.55 10.56 1.3K
12:39 10.56 10.56 10.56 10.56 0.5K
12:40 10.56 10.58 10.55 10.55 1.6K
12:41 10.55 10.55 10.53 10.53 2.2K
12:42 10.53 10.56 10.53 10.54 2.1K
12:43 10.56 10.56 10.55 10.55 1.4K
12:44 10.55 10.55 10.55 10.55 0.1K
12:45 10.55 10.55 10.53 10.55 1.3K
12:46 10.55 10.55 10.51 10.51 1.7K
12:47 10.51 10.52 10.51 10.52 0.4K
12:48 10.52 10.52 10.52 10.52 0.4K
12:49 10.56 10.57 10.56 10.57 2.4K
12:50 10.57 10.60 10.57 10.59 2.8K
12:51 10.58 10.60 10.58 10.60 6.4K
12:52 10.57 10.57 10.57 10.57 2.4K
12:53 10.57 10.57 10.55 10.55 1.8K
12:54 10.55 10.55 10.52 10.52 1.5K
12:55 10.48 10.48 10.48 10.48 2.5K
12:56 10.48 10.50 10.48 10.50 0.9K
12:57 10.52 10.52 10.52 10.52 0.7K
12:58 10.50 10.53 10.50 10.53 3.5K
12:59 10.53 10.53 10.53 10.53 0.5K
13:00 10.53 10.55 10.53 10.54 3.4K
13:01 10.54 10.54 10.52 10.53 3.1K
13:02 10.53 10.54 10.51 10.51 2.0K
13:03 10.53 10.61 10.53 10.61 18.2K
13:04 10.61 10.61 10.57 10.59 0.4K
13:05 10.58 10.59 10.57 10.57 1.5K
13:06 10.55 10.55 10.50 10.50 4.3K
13:07 10.50 10.52 10.50 10.51 3.2K
13:08 10.51 10.51 10.50 10.50 3.5K
13:09 10.49 10.49 10.49 10.49 1.6K
13:10 10.47 10.47 10.44 10.44 1.7K
13:11 10.44 10.44 10.41 10.42 5.2K
13:12 10.42 10.42 10.42 10.42 3.8K
13:13 10.42 10.42 10.42 10.42 0.4K
13:14 10.42 10.42 10.42 10.42 0.6K
13:15 10.42 10.42 10.40 10.40 1.5K
13:16 10.40 10.40 10.39 10.40 1.2K
13:17 10.39 10.39 10.37 10.37 2.0K
13:18 10.35 10.35 10.33 10.33 0.7K
13:19 10.33 10.36 10.33 10.36 1.4K
13:20 10.36 10.37 10.36 10.37 0.8K
13:21 10.39 10.39 10.36 10.36 5.2K
13:22 10.36 10.36 10.32 10.32 3.6K
13:23 10.32 10.35 10.32 10.35 2.2K
13:24 10.35 10.38 10.35 10.38 2.8K
13:25 10.38 10.41 10.38 10.40 2.3K
13:26 10.40 10.40 10.40 10.40 0.3K
13:27 10.41 10.44 10.41 10.44 1.5K
13:28 10.44 10.48 10.44 10.46 5.1K
13:29 10.47 10.49 10.47 10.48 6.7K
13:30 10.48 10.48 10.48 10.48 0.1K
13:31 10.48 10.54 10.48 10.54 2.5K
13:32 10.54 10.54 10.54 10.54 0.0K
13:33 10.54 10.54 10.54 10.54 0.5K
13:34 10.54 10.56 10.49 10.56 4.3K
13:35 10.56 10.56 10.52 10.53 2.2K
13:36 10.53 10.53 10.50 10.51 3.1K
13:37 10.51 10.54 10.51 10.54 1.9K
13:38 10.54 10.56 10.54 10.54 2.0K
13:39 10.54 10.54 10.54 10.54 0.9K
13:40 10.54 10.54 10.52 10.52 1.4K
13:41 10.52 10.52 10.52 10.52 1.6K
13:42 10.52 10.52 10.52 10.52 1.5K
13:43 10.57 10.57 10.57 10.57 1.4K
13:44 10.57 10.60 10.57 10.60 0.8K
13:45 10.60 10.63 10.60 10.63 22.7K
13:46 10.66 10.66 10.66 10.66 3.3K
13:47 10.71 10.71 10.68 10.68 2.5K
13:48 10.65 10.65 10.62 10.62 5.3K
13:49 10.62 10.62 10.58 10.58 4.2K
13:50 10.58 10.59 10.56 10.59 10.0K
13:51 10.59 10.60 10.59 10.60 7.2K
13:52 10.60 10.60 10.57 10.57 12.6K
13:53 10.56 10.56 10.56 10.56 1.4K
13:54 10.54 10.56 10.54 10.56 3.0K
13:55 10.56 10.57 10.56 10.57 1.6K
13:56 10.60 10.60 10.60 10.60 5.2K
13:57 10.63 10.70 10.63 10.70 240.7K
13:58 10.68 10.68 10.68 10.68 3.8K
13:59 10.71 10.72 10.71 10.72 2.7K
14:00 10.72 10.72 10.69 10.69 1.4K
14:01 10.69 10.69 10.69 10.69 4.9K
14:02 10.71 10.73 10.71 10.73 2.7K
14:03 10.72 10.73 10.72 10.73 3.0K
14:04 10.73 10.76 10.73 10.76 1.7K
14:05 10.75 10.76 10.74 10.74 2.7K
14:06 10.74 10.74 10.73 10.74 0.8K
14:07 10.74 10.74 10.72 10.72 0.2K
14:08 10.71 10.73 10.71 10.73 2.8K
14:09 10.72 10.72 10.66 10.66 3.4K
14:10 10.66 10.66 10.63 10.63 2.3K
14:11 10.63 10.63 10.63 10.63 1.5K
14:12 10.62 10.63 10.62 10.63 1.9K
14:13 10.64 10.64 10.60 10.60 2.1K
14:14 10.60 10.60 10.60 10.60 0.6K
14:15 10.60 10.60 10.53 10.55 6.0K
14:16 10.53 10.53 10.53 10.53 0.5K
14:17 10.53 10.56 10.53 10.56 6.3K
14:18 10.56 10.56 10.56 10.56 2.7K
14:19 10.56 10.60 10.56 10.60 3.8K
14:20 10.60 10.60 10.59 10.60 1.6K
14:21 10.60 10.62 10.60 10.62 1.6K
14:22 10.62 10.64 10.62 10.64 0.9K
14:23 10.64 10.69 10.64 10.69 5.6K
14:24 10.71 10.71 10.71 10.71 2.5K
14:25 10.71 10.72 10.65 10.65 4.8K
14:26 10.64 10.67 10.64 10.67 2.3K
14:27 10.68 10.70 10.68 10.70 3.9K
14:28 10.70 10.70 10.69 10.69 5.3K
14:29 10.70 10.72 10.70 10.70 3.0K
14:30 10.70 10.72 10.70 10.72 2.0K
14:31 10.70 10.71 10.70 10.70 3.8K
14:32 10.71 10.76 10.71 10.76 3.0K
14:33 10.76 10.76 10.75 10.75 33.0K
14:34 10.75 10.75 10.74 10.74 2.6K
14:35 10.74 10.75 10.70 10.70 2.9K
14:36 10.70 10.70 10.69 10.70 2.5K
14:37 10.70 10.70 10.67 10.67 4.2K
14:38 10.68 10.68 10.68 10.68 1.2K
14:39 10.70 10.72 10.70 10.71 2.5K
14:40 10.69 10.69 10.68 10.68 1.8K
14:41 10.69 10.70 10.69 10.69 2.0K
14:42 10.69 10.69 10.66 10.69 6.8K
14:43 10.69 10.72 10.69 10.72 1.3K
14:44 10.74 10.75 10.72 10.75 2.1K
14:45 10.75 10.75 10.75 10.75 0.9K
14:46 10.75 10.75 10.70 10.70 3.7K
14:47 10.70 10.70 10.66 10.66 3.6K
14:48 10.66 10.66 10.66 10.66 3.0K
14:49 10.66 10.66 10.65 10.65 2.9K
14:50 10.65 10.68 10.65 10.68 2.6K
14:51 10.68 10.69 10.68 10.69 3.8K
14:52 10.70 10.72 10.69 10.69 3.4K
14:53 10.66 10.66 10.64 10.64 4.7K
14:54 10.65 10.67 10.65 10.67 2.9K
14:55 10.66 10.66 10.65 10.65 4.1K
14:56 10.65 10.65 10.60 10.61 5.5K
14:57 10.61 10.65 10.61 10.65 1.5K
14:58 10.66 10.68 10.66 10.68 1.0K
14:59 10.68 10.68 10.68 10.68 0.5K
15:00 10.68 10.68 10.65 10.65 2.7K
15:01 10.65 10.73 10.63 10.73 4.1K
15:02 10.70 10.72 10.70 10.71 5.2K
15:03 10.73 10.77 10.73 10.76 4.1K
15:04 10.76 10.76 10.72 10.73 2.8K
15:05 10.73 10.73 10.71 10.72 1.9K
15:06 10.72 10.73 10.72 10.73 1.5K
15:07 10.73 10.73 10.71 10.72 4.1K
15:08 10.70 10.70 10.68 10.70 3.6K
15:09 10.70 10.70 10.67 10.67 4.9K
15:10 10.67 10.67 10.64 10.64 2.5K
15:11 10.64 10.66 10.64 10.66 1.9K
15:12 10.66 10.66 10.66 10.66 0.5K
15:13 10.66 10.66 10.65 10.66 7.0K
15:14 10.66 10.66 10.66 10.66 1.4K
15:15 10.66 10.66 10.66 10.66 0.7K
15:16 10.66 10.68 10.66 10.67 15.0K
15:17 10.67 10.67 10.67 10.67 0.7K
15:18 10.67 10.67 10.67 10.67 1.6K
15:19 10.70 10.70 10.69 10.69 5.3K
15:20 10.68 10.72 10.68 10.70 6.9K
15:21 10.70 10.70 10.69 10.70 4.3K
15:22 10.70 10.76 10.70 10.76 5.8K
15:23 10.76 10.76 10.74 10.75 4.2K
15:24 10.77 10.78 10.76 10.76 4.2K
15:25 10.74 10.74 10.71 10.72 3.8K
15:26 10.73 10.75 10.73 10.75 4.8K
15:27 10.75 10.75 10.71 10.71 8.2K
15:28 10.68 10.69 10.67 10.69 5.1K
15:29 10.69 10.70 10.67 10.68 3.8K
15:30 10.65 10.65 10.62 10.62 2.8K
15:31 10.61 10.63 10.61 10.63 6.6K
15:32 10.65 10.69 10.65 10.68 5.0K
15:33 10.69 10.71 10.68 10.70 9.5K
15:34 10.69 10.69 10.66 10.67 3.0K
15:35 10.67 10.67 10.65 10.65 2.0K
15:36 10.65 10.65 10.63 10.65 8.4K
15:37 10.65 10.66 10.65 10.66 3.7K
15:38 10.63 10.63 10.61 10.61 2.1K
15:39 10.61 10.64 10.61 10.64 4.9K
15:40 10.64 10.64 10.61 10.61 29.0K
15:41 10.62 10.63 10.59 10.59 9.7K
15:42 10.60 10.64 10.59 10.64 8.3K
15:43 10.66 10.68 10.63 10.65 37.0K
15:44 10.65 10.65 10.63 10.64 18.5K
15:45 10.64 10.64 10.59 10.59 5.0K
15:46 10.61 10.62 10.61 10.62 2.7K
15:47 10.63 10.64 10.63 10.64 6.9K
15:48 10.64 10.66 10.64 10.66 5.3K
15:49 10.66 10.66 10.66 10.66 5.2K
15:50 10.66 10.67 10.65 10.67 21.9K
15:51 10.68 10.69 10.67 10.67 21.7K
15:52 10.67 10.67 10.63 10.64 20.0K
15:53 10.63 10.63 10.61 10.61 20.6K
15:54 10.61 10.61 10.60 10.60 16.1K
15:55 10.60 10.62 10.60 10.62 15.5K
15:56 10.62 10.62 10.55 10.57 30.2K
15:57 10.57 10.62 10.57 10.62 23.6K
15:58 10.64 10.65 10.63 10.65 31.9K
15:59 10.65 10.65 10.62 10.62 38.4K
16:00 10.63 10.63 10.59 10.59 537.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available