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 10.60 13.01 10.46 10.47 8.5K
09:32 10.49 10.49 10.48 10.48 0.8K
09:33 10.48 10.48 10.48 10.48 0.2K
09:34 10.55 10.55 10.55 10.55 0.5K
09:35 10.42 10.42 10.42 10.42 4.2K
09:36 10.43 10.43 10.43 10.43 2.3K
09:37 10.42 10.42 10.38 10.38 2.6K
09:38 10.42 10.42 10.41 10.41 3.9K
09:39 10.41 10.41 10.41 10.41 0.5K
09:40 10.41 10.50 10.41 10.44 6.7K
09:41 10.44 10.44 10.44 10.44 0.1K
09:42 10.40 10.40 10.35 10.35 3.0K
09:43 10.35 10.35 10.35 10.35 1.7K
09:44 10.34 10.34 10.30 10.30 3.0K
09:45 10.30 10.35 10.30 10.35 2.4K
09:46 10.35 10.41 10.35 10.41 3.1K
09:47 10.41 10.41 10.37 10.37 3.3K
09:48 10.37 10.37 10.34 10.36 7.5K
09:49 10.36 10.40 10.36 10.40 1.0K
09:50 10.40 10.40 10.40 10.40 0.8K
09:51 10.40 10.40 10.39 10.39 1.6K
09:52 10.39 10.39 10.39 10.39 0.8K
09:53 10.28 10.29 10.28 10.29 1.5K
09:54 10.31 10.33 10.31 10.33 1.7K
09:55 10.33 10.33 10.26 10.30 2.1K
09:56 10.30 10.30 10.26 10.26 0.9K
09:57 10.26 10.26 10.19 10.19 4.1K
09:58 10.19 10.22 10.19 10.22 2.0K
09:59 10.22 10.23 10.22 10.23 2.8K
10:00 10.25 10.25 10.22 10.22 1.2K
10:01 10.28 10.28 10.28 10.28 1.3K
10:02 10.28 10.28 10.28 10.28 1.0K
10:03 10.31 10.35 10.31 10.35 2.2K
10:04 10.38 10.38 10.36 10.36 4.4K
10:05 10.36 10.38 10.36 10.38 0.8K
10:06 10.38 10.42 10.38 10.42 1.1K
10:07 10.42 10.44 10.42 10.44 1.2K
10:08 10.44 10.44 10.44 10.44 1.0K
10:09 10.44 10.48 10.44 10.47 3.9K
10:10 10.44 10.44 10.41 10.41 9.1K
10:11 10.41 10.41 10.37 10.37 1.0K
10:12 10.37 10.37 10.37 10.37 0.0K
10:13 10.37 10.40 10.36 10.36 4.1K
10:14 10.37 10.37 10.37 10.37 0.6K
10:15 10.37 10.37 10.37 10.37 0.2K
10:16 10.37 10.38 10.37 10.38 1.8K
10:17 10.38 10.41 10.38 10.41 0.2K
10:18 10.41 10.41 10.41 10.41 0.1K
10:19 10.35 10.35 10.35 10.35 4.3K
10:20 10.36 10.39 10.36 10.39 1.0K
10:21 10.39 10.42 10.39 10.42 0.4K
10:22 10.42 10.42 10.41 10.41 0.7K
10:23 10.41 10.41 10.41 10.41 0.1K
10:24 10.41 10.45 10.41 10.45 4.1K
10:25 10.43 10.43 10.43 10.43 1.4K
10:26 10.46 10.46 10.46 10.46 1.1K
10:27 10.48 10.48 10.48 10.48 4.4K
10:28 10.48 10.48 10.48 10.48 0.2K
10:29 10.51 10.52 10.51 10.52 1.2K
10:30 10.52 10.52 10.50 10.50 11.1K
10:31 10.51 10.51 10.50 10.51 3.8K
10:32 10.52 10.52 10.52 10.52 0.9K
10:33 10.52 10.52 10.52 10.52 1.0K
10:34 10.54 10.54 10.54 10.54 3.3K
10:35 10.54 10.54 10.54 10.54 9.3K
10:36 10.53 10.56 10.53 10.56 14.9K
10:37 10.57 10.57 10.57 10.57 0.9K
10:38 10.58 10.58 10.57 10.57 11.1K
10:39 10.57 10.60 10.57 10.60 0.8K
10:40 10.60 10.62 10.60 10.60 4.3K
10:41 10.61 10.61 10.58 10.59 13.4K
10:42 10.59 10.60 10.59 10.60 2.0K
10:43 10.60 10.61 10.60 10.61 2.6K
10:44 10.61 10.61 10.60 10.60 1.2K
10:45 10.60 10.63 10.60 10.63 2.3K
10:46 10.60 10.61 10.60 10.61 1.3K
10:47 10.61 10.61 10.60 10.60 4.3K
10:48 10.60 10.61 10.60 10.61 1.5K
10:49 10.61 10.64 10.61 10.64 5.3K
10:50 10.65 10.65 10.65 10.65 1.9K
10:51 10.63 10.63 10.59 10.59 9.5K
10:52 10.59 10.61 10.59 10.61 1.1K
10:53 10.58 10.58 10.58 10.58 4.7K
10:54 10.58 10.59 10.58 10.58 1.1K
10:55 10.57 10.57 10.56 10.56 1.2K
10:56 10.56 10.56 10.56 10.56 2.0K
10:57 10.56 10.56 10.51 10.51 2.8K
10:58 10.51 10.51 10.51 10.51 0.2K
10:59 10.51 10.51 10.51 10.51 0.7K
11:00 10.54 10.55 10.54 10.55 3.6K
11:01 10.55 10.55 10.52 10.52 3.3K
11:02 10.51 10.53 10.51 10.53 5.2K
11:03 10.53 10.53 10.51 10.51 2.5K
11:04 10.51 10.52 10.51 10.52 0.9K
11:05 10.52 10.53 10.51 10.51 2.5K
11:06 10.50 10.53 10.50 10.50 14.5K
11:07 10.50 10.51 10.50 10.51 15.0K
11:08 10.51 10.51 10.51 10.51 0.2K
11:09 10.52 10.53 10.52 10.53 1.6K
11:10 10.52 10.52 10.52 10.52 0.6K
11:11 10.52 10.52 10.52 10.52 1.2K
11:12 10.52 10.52 10.51 10.51 1.4K
11:13 10.51 10.52 10.51 10.52 2.9K
11:14 10.50 10.51 10.50 10.51 24.0K
11:15 10.51 10.52 10.50 10.50 6.2K
11:16 10.51 10.52 10.50 10.52 6.2K
11:17 10.52 10.54 10.52 10.54 1.7K
11:18 10.53 10.53 10.52 10.52 11.5K
11:19 10.52 10.54 10.52 10.54 2.5K
11:20 10.54 10.54 10.54 10.54 0.6K
11:21 10.54 10.54 10.53 10.54 3.2K
11:22 10.54 10.57 10.54 10.57 2.3K
11:23 10.57 10.57 10.57 10.57 1.2K
11:24 10.56 10.56 10.56 10.56 7.5K
11:25 10.56 10.56 10.56 10.56 2.9K
11:26 10.54 10.54 10.53 10.53 6.0K
11:27 10.53 10.53 10.50 10.51 2.3K
11:28 10.51 10.52 10.51 10.52 21.7K
11:29 10.52 10.52 10.50 10.50 16.0K
11:30 10.50 10.51 10.50 10.51 3.5K
11:31 10.50 10.50 10.50 10.50 11.0K
11:32 10.50 10.50 10.50 10.50 2.1K
11:33 10.50 10.52 10.50 10.52 0.3K
11:34 10.53 10.53 10.53 10.53 1.2K
11:35 10.53 10.53 10.53 10.53 0.7K
11:36 10.53 10.53 10.50 10.50 3.8K
11:37 10.50 10.50 10.50 10.50 1.8K
11:38 10.50 10.50 10.50 10.50 6.9K
11:39 10.50 10.50 10.47 10.47 15.0K
11:40 10.47 10.47 10.43 10.43 8.1K
11:41 10.43 10.43 10.40 10.41 3.6K
11:42 10.40 10.42 10.40 10.42 4.3K
11:43 10.42 10.42 10.39 10.39 1.2K
11:44 10.39 10.39 10.39 10.39 1.3K
11:45 10.40 10.41 10.40 10.41 2.1K
11:46 10.40 10.40 10.37 10.37 5.0K
11:47 10.36 10.36 10.36 10.36 2.3K
11:48 10.36 10.36 10.34 10.34 2.1K
11:49 10.33 10.33 10.33 10.33 2.0K
11:50 10.31 10.31 10.31 10.31 4.1K
11:51 10.31 10.31 10.31 10.31 0.6K
11:52 10.30 10.30 10.30 10.30 3.3K
11:53 10.30 10.30 10.27 10.27 2.9K
11:54 10.27 10.27 10.26 10.27 2.0K
11:55 10.26 10.26 10.25 10.25 1.3K
11:56 10.25 10.26 10.25 10.26 1.8K
11:57 10.26 10.28 10.26 10.28 3.2K
11:58 10.28 10.28 10.28 10.28 0.3K
11:59 10.28 10.28 10.26 10.26 5.0K
12:00 10.26 10.26 10.25 10.26 2.0K
12:01 10.23 10.25 10.23 10.25 2.2K
12:02 10.25 10.27 10.25 10.27 1.5K
12:03 10.27 10.28 10.27 10.28 0.9K
12:04 10.29 10.29 10.29 10.29 1.3K
12:05 10.27 10.29 10.27 10.29 0.7K
12:06 10.29 10.30 10.28 10.28 3.0K
12:07 10.28 10.28 10.24 10.24 3.1K
12:08 10.25 10.29 10.25 10.29 2.8K
12:09 10.29 10.29 10.26 10.26 2.8K
12:10 10.26 10.26 10.23 10.23 4.6K
12:11 10.23 10.25 10.23 10.24 8.3K
12:12 10.24 10.24 10.21 10.21 2.2K
12:13 10.21 10.21 10.21 10.21 0.2K
12:14 10.21 10.21 10.21 10.21 2.0K
12:15 10.21 10.26 10.21 10.26 1.1K
12:16 10.25 10.27 10.25 10.27 8.2K
12:17 10.26 10.29 10.26 10.29 1.3K
12:18 10.29 10.32 10.29 10.30 4.9K
12:19 10.30 10.30 10.27 10.27 0.8K
12:20 10.30 10.42 10.30 10.42 9.6K
12:21 10.42 10.54 10.42 10.48 18.9K
12:22 10.48 10.49 10.48 10.49 5.2K
12:23 10.49 10.49 10.45 10.45 4.2K
12:24 10.47 10.47 10.46 10.46 1.8K
12:25 10.46 10.46 10.46 10.46 1.6K
12:26 10.46 10.46 10.44 10.44 1.3K
12:27 10.44 10.44 10.41 10.41 2.3K
12:28 10.41 10.41 10.41 10.41 0.7K
12:29 10.41 10.41 10.37 10.37 1.3K
12:30 10.37 10.37 10.37 10.37 1.6K
12:31 10.37 10.37 10.37 10.37 1.0K
12:32 10.41 10.44 10.41 10.43 3.5K
12:33 10.44 10.49 10.44 10.49 1.4K
12:34 10.49 10.49 10.49 10.49 0.0K
12:35 10.51 10.54 10.51 10.54 2.9K
12:36 10.54 10.56 10.54 10.55 2.5K
12:37 10.55 10.57 10.55 10.57 2.3K
12:38 10.57 10.60 10.57 10.60 2.5K
12:39 10.62 10.66 10.62 10.66 5.7K
12:40 10.67 10.71 10.66 10.71 27.1K
12:41 10.74 10.79 10.74 10.79 25.1K
12:42 10.79 10.81 10.74 10.76 20.1K
12:43 10.76 10.76 10.71 10.71 4.0K
12:44 10.71 10.74 10.71 10.74 0.7K
12:45 10.75 10.75 10.75 10.75 0.8K
12:46 10.76 10.78 10.76 10.78 2.9K
12:47 10.78 10.78 10.70 10.71 3.4K
12:48 10.71 10.71 10.71 10.71 0.2K
12:49 10.70 10.70 10.65 10.65 4.0K
12:50 10.65 10.68 10.65 10.66 4.3K
12:51 10.66 10.66 10.64 10.64 1.6K
12:52 10.67 10.67 10.61 10.63 14.0K
12:53 10.63 10.65 10.63 10.65 1.2K
12:54 10.68 10.68 10.66 10.66 3.1K
12:55 10.67 10.69 10.67 10.69 3.2K
12:56 10.71 10.71 10.67 10.67 5.4K
12:57 10.67 10.67 10.64 10.66 2.9K
12:58 10.66 10.66 10.66 10.66 0.3K
12:59 10.66 10.66 10.63 10.63 3.0K
13:00 10.63 10.65 10.63 10.65 1.5K
13:01 10.65 10.86 10.65 10.86 21.4K
13:02 10.86 10.86 10.79 10.79 8.9K
13:03 10.79 10.79 10.75 10.75 8.7K
13:04 10.74 10.74 10.70 10.70 2.4K
13:05 10.70 10.70 10.70 10.70 0.2K
13:06 10.74 10.81 10.74 10.81 4.5K
13:07 10.74 10.79 10.74 10.79 4.0K
13:08 10.79 10.79 10.77 10.77 2.2K
13:09 10.77 10.77 10.77 10.77 0.1K
13:10 10.77 10.77 10.77 10.77 2.2K
13:11 10.79 10.79 10.78 10.78 2.4K
13:12 10.75 10.77 10.75 10.77 4.3K
13:13 10.78 10.78 10.78 10.78 2.2K
13:14 10.78 10.81 10.78 10.81 1.4K
13:15 10.79 10.79 10.78 10.78 2.5K
13:16 10.78 10.78 10.78 10.78 1.5K
13:17 10.78 10.78 10.78 10.78 2.0K
13:18 10.78 10.78 10.78 10.78 1.0K
13:19 10.80 10.80 10.80 10.80 0.9K
13:20 10.80 10.80 10.80 10.80 1.0K
13:21 10.80 10.81 10.80 10.81 2.7K
13:22 10.81 10.81 10.80 10.80 1.0K
13:23 10.80 10.80 10.78 10.78 1.8K
13:24 10.78 10.78 10.78 10.78 1.3K
13:25 10.76 10.76 10.75 10.75 1.1K
13:26 10.74 10.74 10.73 10.74 6.7K
13:27 10.74 10.77 10.74 10.77 6.7K
13:28 10.78 10.78 10.76 10.76 4.3K
13:29 10.76 10.76 10.73 10.73 4.0K
13:30 10.72 10.74 10.71 10.74 8.2K
13:31 10.76 10.80 10.76 10.76 12.8K
13:32 10.80 10.80 10.72 10.72 19.3K
13:33 10.73 10.77 10.73 10.77 6.7K
13:34 10.77 10.79 10.75 10.75 11.4K
13:35 10.77 10.77 10.75 10.76 3.9K
13:36 10.76 10.77 10.75 10.77 3.7K
13:37 10.77 10.77 10.77 10.77 1.6K
13:38 10.76 10.78 10.76 10.78 2.4K
13:39 10.78 10.78 10.78 10.78 4.0K
13:40 10.78 10.78 10.78 10.78 1.2K
13:41 10.78 10.79 10.78 10.79 0.7K
13:42 10.79 10.79 10.76 10.78 2.7K
13:43 10.79 10.79 10.78 10.78 1.3K
13:44 10.79 10.79 10.78 10.78 2.7K
13:45 10.78 10.78 10.78 10.78 5.5K
13:46 10.78 10.79 10.78 10.79 1.7K
13:47 10.79 10.81 10.79 10.81 3.3K
13:48 10.81 10.81 10.81 10.81 1.6K
13:49 10.81 10.81 10.81 10.81 1.5K
13:50 10.81 10.81 10.79 10.79 2.1K
13:51 10.79 10.81 10.78 10.81 1.0K
13:52 10.82 10.83 10.82 10.83 2.4K
13:53 10.83 10.84 10.83 10.84 1.7K
13:54 10.84 10.84 10.84 10.84 2.0K
13:55 10.84 10.85 10.81 10.81 5.2K
13:56 10.82 10.82 10.82 10.82 0.5K
13:57 10.82 10.82 10.81 10.81 1.3K
13:58 10.81 10.81 10.81 10.81 0.4K
13:59 10.81 10.81 10.81 10.81 0.4K
14:00 10.81 10.82 10.81 10.82 0.8K
14:01 10.81 10.81 10.81 10.81 0.6K
14:02 10.82 10.82 10.82 10.82 1.5K
14:03 10.82 10.83 10.81 10.81 3.9K
14:04 10.85 10.85 10.83 10.84 6.3K
14:05 10.84 10.88 10.84 10.88 3.5K
14:06 10.88 10.88 10.86 10.86 2.6K
14:07 10.86 10.86 10.85 10.85 1.4K
14:08 10.85 10.85 10.85 10.85 1.3K
14:09 10.84 10.84 10.84 10.84 1.1K
14:10 10.84 10.84 10.84 10.84 3.3K
14:11 10.84 10.84 10.83 10.83 15.3K
14:12 10.83 10.84 10.83 10.84 2.9K
14:13 10.84 10.84 10.81 10.81 1.3K
14:14 10.81 10.83 10.81 10.83 2.0K
14:15 10.84 10.84 10.84 10.84 2.3K
14:16 10.84 10.88 10.84 10.88 12.2K
14:17 10.88 10.88 10.88 10.88 2.2K
14:18 10.89 10.89 10.89 10.89 1.4K
14:19 10.89 10.89 10.89 10.89 2.0K
14:20 10.89 10.89 10.87 10.88 6.1K
14:21 10.88 10.88 10.88 10.88 1.6K
14:22 10.92 10.92 10.91 10.91 1.5K
14:23 10.91 10.91 10.91 10.91 0.5K
14:24 10.92 10.92 10.91 10.91 3.0K
14:25 10.92 10.93 10.92 10.93 4.9K
14:26 10.93 10.93 10.92 10.92 6.2K
14:27 10.90 10.92 10.90 10.92 3.1K
14:28 10.92 10.92 10.92 10.92 0.9K
14:29 10.93 10.93 10.93 10.93 0.7K
14:30 10.93 10.93 10.93 10.93 1.5K
14:31 10.93 10.93 10.92 10.92 1.0K
14:32 10.92 10.96 10.92 10.96 3.2K
14:33 10.96 10.98 10.96 10.98 3.2K
14:34 10.98 10.98 10.96 10.98 7.1K
14:35 10.99 11.00 10.99 11.00 1.3K
14:36 11.00 11.02 11.00 11.02 6.2K
14:37 11.02 11.02 11.01 11.01 0.6K
14:38 11.01 11.03 11.01 11.03 2.3K
14:39 11.02 11.04 11.02 11.03 8.2K
14:40 11.03 11.04 11.03 11.04 1.1K
14:41 11.04 11.04 11.03 11.03 5.8K
14:42 11.03 11.03 11.03 11.03 2.5K
14:43 11.03 11.05 11.02 11.05 4.8K
14:44 11.05 11.06 11.05 11.06 1.8K
14:45 11.06 11.06 11.06 11.06 2.9K
14:46 11.06 11.06 11.05 11.06 6.6K
14:47 11.06 11.08 11.06 11.08 3.9K
14:48 11.08 11.08 11.06 11.06 3.4K
14:49 11.05 11.05 11.03 11.04 4.8K
14:50 11.04 11.04 11.04 11.04 3.0K
14:51 11.04 11.04 11.04 11.04 2.4K
14:52 11.04 11.04 11.04 11.04 2.5K
14:53 11.04 11.06 11.04 11.06 2.7K
14:54 11.06 11.07 11.06 11.07 2.6K
14:55 11.07 11.08 11.07 11.08 1.4K
14:56 11.08 11.09 11.08 11.09 8.5K
14:57 11.09 11.10 11.08 11.10 7.7K
14:58 11.09 11.09 11.06 11.06 10.5K
14:59 11.06 11.06 11.06 11.06 1.0K
15:00 11.06 11.06 11.06 11.06 3.9K
15:01 11.06 11.08 11.06 11.08 4.1K
15:02 11.08 11.08 11.08 11.08 1.5K
15:03 11.08 11.09 11.08 11.08 1.7K
15:04 11.07 11.10 11.07 11.10 6.2K
15:05 11.10 11.10 11.10 11.10 0.6K
15:06 11.08 11.08 11.06 11.07 27.3K
15:07 11.07 11.08 11.07 11.07 2.2K
15:08 11.08 11.09 11.08 11.09 3.0K
15:09 11.09 11.09 11.07 11.07 10.2K
15:10 11.07 11.08 11.07 11.08 3.2K
15:11 11.08 11.08 11.06 11.06 4.1K
15:12 11.06 11.08 11.06 11.08 2.0K
15:13 11.08 11.08 11.08 11.08 1.7K
15:14 11.09 11.10 11.09 11.10 3.8K
15:15 11.09 11.09 11.09 11.09 0.9K
15:16 11.10 11.10 11.08 11.09 9.8K
15:17 11.08 11.09 11.08 11.08 9.4K
15:18 11.08 11.09 11.08 11.09 3.6K
15:19 11.09 11.09 11.09 11.09 5.0K
15:20 11.10 11.11 11.10 11.10 4.6K
15:21 11.11 11.11 11.11 11.11 5.2K
15:22 11.11 11.11 11.11 11.11 2.0K
15:23 11.11 11.12 11.10 11.10 12.4K
15:24 11.08 11.08 11.08 11.08 2.9K
15:25 11.08 11.09 11.08 11.08 5.1K
15:26 11.06 11.07 11.06 11.07 5.3K
15:27 11.07 11.09 11.07 11.08 4.2K
15:28 11.08 11.08 11.08 11.08 1.3K
15:29 11.08 11.10 11.08 11.09 7.2K
15:30 11.08 11.08 11.07 11.08 6.3K
15:31 11.10 11.12 11.10 11.12 12.7K
15:32 11.12 11.13 11.12 11.12 6.4K
15:33 11.13 11.13 11.11 11.11 9.7K
15:34 11.12 11.13 11.12 11.13 4.6K
15:35 11.13 11.14 11.12 11.13 6.3K
15:36 11.13 11.13 11.13 11.13 3.3K
15:37 11.14 11.17 11.14 11.15 10.1K
15:38 11.14 11.15 11.14 11.15 8.3K
15:39 11.16 11.16 11.13 11.13 7.0K
15:40 11.13 11.13 11.13 11.13 0.8K
15:41 11.13 11.14 11.11 11.14 9.1K
15:42 11.14 11.15 11.14 11.15 3.1K
15:43 11.15 11.16 11.15 11.16 3.9K
15:44 11.16 11.16 11.13 11.13 17.0K
15:45 11.13 11.13 11.09 11.09 7.3K
15:46 11.09 11.11 11.09 11.11 7.3K
15:47 11.11 11.12 11.11 11.12 4.4K
15:48 11.11 11.11 11.10 11.10 8.9K
15:49 11.10 11.11 11.09 11.11 3.5K
15:50 11.08 11.11 11.07 11.11 14.1K
15:51 11.08 11.08 11.03 11.04 14.6K
15:52 11.03 11.04 11.00 11.04 12.0K
15:53 11.04 11.06 11.04 11.06 13.7K
15:54 11.06 11.06 11.03 11.03 11.7K
15:55 11.04 11.06 11.03 11.03 14.4K
15:56 11.04 11.04 11.00 11.00 8.3K
15:57 11.00 11.00 10.99 10.99 20.2K
15:58 10.98 10.98 10.95 10.95 20.4K
15:59 10.95 10.96 10.94 10.95 25.1K
16:00 10.95 10.98 10.95 10.96 359.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available