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 10.95 10.99 10.83 10.84 24.1K
09:32 10.79 10.79 10.79 10.79 1.5K
09:33 10.79 10.79 10.79 10.79 1.0K
09:34 11.01 11.01 11.01 11.01 2.1K
09:35 11.15 11.15 11.15 11.15 0.1K
09:36 11.11 11.11 11.11 11.11 0.1K
09:37 11.06 11.06 11.06 11.06 0.5K
09:38 11.06 11.06 11.06 11.06 0.0K
09:39 11.06 11.10 11.06 11.10 0.3K
09:40 11.10 11.10 11.07 11.07 0.7K
09:41 11.05 11.05 11.05 11.05 0.3K
09:42 11.10 11.10 11.05 11.05 1.7K
09:43 11.04 11.04 11.02 11.02 4.0K
09:44 11.02 11.02 11.01 11.01 1.7K
09:45 11.01 11.01 10.96 10.96 1.1K
09:46 10.99 10.99 10.99 10.99 2.2K
09:47 10.98 10.98 10.98 10.98 1.0K
09:48 10.99 10.99 10.97 10.97 1.3K
09:49 10.97 10.97 10.97 10.97 1.0K
09:50 10.97 10.99 10.97 10.99 0.6K
09:51 10.93 10.93 10.93 10.93 3.7K
09:52 10.91 10.91 10.91 10.91 0.4K
09:53 10.91 10.91 10.91 10.91 0.1K
09:54 10.91 10.91 10.91 10.91 0.3K
09:55 10.91 10.91 10.84 10.84 1.6K
09:56 10.84 10.84 10.84 10.84 0.5K
09:57 10.84 10.93 10.84 10.93 1.4K
09:58 10.93 10.93 10.93 10.93 0.1K
09:59 10.93 10.93 10.93 10.93 0.5K
10:00 10.93 10.94 10.93 10.94 0.9K
10:01 10.92 10.93 10.92 10.93 2.3K
10:02 10.93 10.93 10.93 10.93 0.9K
10:03 10.93 11.01 10.93 10.99 2.4K
10:04 10.99 11.00 10.99 11.00 0.8K
10:05 11.00 11.00 11.00 11.00 1.5K
10:06 11.03 11.06 11.03 11.06 2.4K
10:07 11.06 11.07 11.06 11.07 0.3K
10:08 11.08 11.08 11.06 11.06 2.5K
10:09 11.06 11.06 11.05 11.05 2.7K
10:10 11.05 11.06 11.04 11.06 1.5K
10:11 11.06 11.07 11.06 11.07 0.8K
10:12 11.07 11.07 11.07 11.07 1.5K
10:13 11.07 11.07 11.07 11.07 0.9K
10:14 11.07 11.07 11.02 11.02 2.2K
10:15 11.03 11.03 11.03 11.03 0.3K
10:16 11.03 11.03 11.03 11.03 1.0K
10:17 11.03 11.03 11.00 11.00 1.3K
10:18 11.00 11.00 11.00 11.00 0.1K
10:19 11.00 11.00 11.00 11.00 0.2K
10:20 10.99 10.99 10.98 10.98 0.9K
10:21 10.98 10.98 10.97 10.97 0.8K
10:22 10.97 10.97 10.96 10.96 0.5K
10:23 10.98 10.98 10.98 10.98 2.4K
10:24 10.98 10.98 10.98 10.98 0.7K
10:25 10.98 10.98 10.98 10.98 0.3K
10:26 10.98 11.00 10.98 11.00 1.4K
10:27 10.96 10.96 10.96 10.96 2.3K
10:28 10.95 10.95 10.95 10.95 2.7K
10:29 10.95 10.95 10.95 10.95 0.3K
10:30 10.95 10.97 10.95 10.97 1.8K
10:31 10.98 10.98 10.98 10.98 1.5K
10:32 10.98 10.98 10.96 10.96 1.4K
10:33 10.96 10.98 10.96 10.98 0.7K
10:34 10.98 10.98 10.97 10.97 2.7K
10:35 10.97 10.97 10.96 10.96 2.0K
10:36 10.96 10.96 10.96 10.96 1.2K
10:37 10.99 10.99 10.96 10.96 2.5K
10:38 10.96 10.96 10.95 10.95 2.3K
10:39 10.95 10.96 10.95 10.96 1.0K
10:40 10.96 10.97 10.96 10.97 1.5K
10:41 10.97 10.97 10.97 10.97 1.0K
10:42 10.97 10.97 10.97 10.97 1.7K
10:43 10.97 10.98 10.97 10.98 1.3K
10:44 10.98 10.98 10.98 10.98 0.9K
10:45 10.98 11.00 10.98 11.00 1.2K
10:46 11.00 11.00 11.00 11.00 1.1K
10:47 11.00 11.00 11.00 11.00 0.7K
10:48 11.00 11.00 10.98 11.00 8.3K
10:49 11.00 11.00 11.00 11.00 0.3K
10:50 11.00 11.00 11.00 11.00 0.8K
10:51 10.99 10.99 10.99 10.99 0.7K
10:52 10.99 11.01 10.99 11.01 4.1K
10:53 11.01 11.01 11.01 11.01 0.4K
10:54 11.01 11.01 11.01 11.01 1.4K
10:55 11.01 11.01 11.01 11.01 0.2K
10:56 10.98 10.99 10.98 10.99 1.0K
10:57 10.99 10.99 10.96 10.96 7.7K
10:58 10.96 10.96 10.95 10.95 2.8K
10:59 10.97 10.98 10.97 10.98 2.0K
11:00 10.99 10.99 10.98 10.98 0.6K
11:01 10.98 10.98 10.98 10.98 1.2K
11:02 10.98 10.98 10.98 10.98 1.4K
11:03 10.99 10.99 10.99 10.99 2.8K
11:04 10.99 11.01 10.99 11.01 6.0K
11:05 11.01 11.01 10.99 10.99 1.4K
11:06 10.99 11.00 10.99 11.00 1.7K
11:07 11.00 11.00 11.00 11.00 0.9K
11:08 11.00 11.03 11.00 11.03 4.2K
11:09 11.03 11.03 11.03 11.03 0.4K
11:10 11.03 11.03 11.02 11.02 3.8K
11:11 11.02 11.02 11.01 11.01 1.8K
11:12 11.01 11.01 11.00 11.00 0.6K
11:13 11.01 11.01 11.01 11.01 2.4K
11:14 11.01 11.01 11.01 11.01 1.1K
11:15 11.01 11.04 11.01 11.04 2.0K
11:16 11.05 11.05 11.05 11.05 1.0K
11:17 11.05 11.05 11.04 11.04 1.6K
11:18 11.04 11.07 11.04 11.07 1.4K
11:19 11.07 11.07 11.07 11.07 1.8K
11:20 11.07 11.07 11.07 11.07 0.7K
11:21 11.07 11.08 11.07 11.08 5.0K
11:22 11.08 11.09 11.08 11.09 2.1K
11:23 11.11 11.11 11.10 11.10 0.6K
11:24 11.12 11.12 11.12 11.12 1.1K
11:25 11.12 11.12 11.12 11.12 0.4K
11:26 11.12 11.13 11.12 11.12 2.8K
11:27 11.12 11.12 11.12 11.12 0.8K
11:28 11.12 11.12 11.09 11.09 3.6K
11:29 11.09 11.09 11.09 11.09 1.1K
11:30 11.10 11.11 11.10 11.11 2.0K
11:31 11.11 11.11 11.10 11.10 1.2K
11:32 11.09 11.10 11.09 11.10 8.0K
11:33 11.09 11.10 11.08 11.09 14.7K
11:34 11.07 11.08 11.07 11.07 8.8K
11:35 11.08 11.09 11.08 11.08 3.1K
11:36 11.07 11.07 11.05 11.05 9.3K
11:37 11.06 11.08 11.06 11.07 1.7K
11:38 11.07 11.07 11.06 11.06 0.4K
11:39 11.06 11.06 11.06 11.06 11.8K
11:40 11.06 11.07 11.06 11.07 2.4K
11:41 11.07 11.07 11.07 11.07 1.8K
11:42 11.07 11.07 11.07 11.07 1.2K
11:43 11.07 11.07 11.07 11.07 1.1K
11:44 11.06 11.06 11.06 11.06 1.3K
11:45 11.06 11.06 11.03 11.04 1.8K
11:46 11.04 11.04 11.03 11.03 2.1K
11:47 11.02 11.03 11.02 11.03 2.0K
11:48 11.03 11.04 11.03 11.04 0.6K
11:49 11.04 11.04 11.03 11.03 0.6K
11:50 11.03 11.03 11.02 11.02 0.3K
11:51 11.02 11.02 11.02 11.02 0.6K
11:52 11.02 11.05 11.02 11.05 3.0K
11:53 11.06 11.06 11.05 11.05 1.2K
11:54 11.05 11.07 11.05 11.07 2.1K
11:55 11.07 11.07 11.07 11.07 0.2K
11:56 11.07 11.07 11.05 11.05 1.6K
11:57 11.05 11.06 11.05 11.06 0.5K
11:58 11.06 11.06 11.05 11.05 1.3K
11:59 11.05 11.05 11.04 11.04 2.0K
12:00 11.04 11.04 11.04 11.04 1.4K
12:01 11.03 11.03 11.02 11.02 3.3K
12:02 11.02 11.04 11.02 11.04 1.1K
12:03 11.04 11.04 11.03 11.03 0.4K
12:04 11.03 11.04 11.03 11.04 1.5K
12:05 11.04 11.05 11.04 11.05 0.6K
12:06 11.05 11.05 11.05 11.05 0.7K
12:07 11.05 11.05 11.05 11.05 1.1K
12:08 11.05 11.05 11.04 11.04 1.0K
12:09 11.04 11.06 11.04 11.06 2.7K
12:10 11.08 11.08 11.08 11.08 0.3K
12:11 11.08 11.08 11.08 11.08 0.6K
12:12 11.10 11.10 11.10 11.10 1.0K
12:13 11.10 11.10 11.10 11.10 1.8K
12:14 11.10 11.10 11.09 11.09 1.3K
12:15 11.09 11.09 11.08 11.08 0.7K
12:16 11.08 11.08 11.08 11.08 0.3K
12:17 11.08 11.09 11.08 11.08 2.2K
12:18 11.09 11.09 11.09 11.09 0.4K
12:19 11.09 11.09 11.08 11.08 1.8K
12:20 11.09 11.09 11.09 11.09 2.0K
12:21 11.10 11.10 11.09 11.09 1.8K
12:22 11.09 11.11 11.09 11.11 2.3K
12:23 11.11 11.11 11.11 11.11 1.2K
12:24 11.11 11.11 11.10 11.10 2.0K
12:25 11.10 11.10 11.10 11.10 0.9K
12:26 11.11 11.11 11.11 11.11 0.6K
12:27 11.11 11.11 11.11 11.11 0.4K
12:28 11.11 11.11 11.08 11.08 3.0K
12:29 11.08 11.08 11.08 11.08 0.3K
12:30 11.07 11.07 11.07 11.07 0.4K
12:31 11.08 11.09 11.08 11.09 1.2K
12:32 11.09 11.10 11.09 11.10 1.6K
12:33 11.10 11.10 11.10 11.10 0.5K
12:34 11.10 11.10 11.09 11.10 0.8K
12:35 11.10 11.10 11.10 11.10 0.3K
12:36 11.11 11.11 11.08 11.08 3.8K
12:37 11.08 11.08 11.08 11.08 0.9K
12:38 11.08 11.08 11.05 11.06 0.6K
12:39 11.05 11.05 11.04 11.04 1.5K
12:40 11.04 11.04 11.04 11.04 2.0K
12:41 11.04 11.05 11.04 11.05 0.7K
12:42 11.05 11.05 11.05 11.05 1.0K
12:43 11.05 11.05 11.05 11.05 0.1K
12:44 11.05 11.05 11.05 11.05 0.1K
12:45 11.05 11.05 11.05 11.05 1.2K
12:46 11.06 11.06 11.04 11.04 1.1K
12:47 11.03 11.03 11.03 11.03 2.6K
12:48 11.03 11.03 11.02 11.02 0.8K
12:49 11.02 11.02 11.02 11.02 0.3K
12:50 11.02 11.03 11.02 11.03 2.2K
12:51 11.03 11.04 11.03 11.04 1.1K
12:52 11.04 11.04 11.03 11.03 0.7K
12:53 11.03 11.04 11.03 11.04 0.5K
12:54 11.04 11.05 11.04 11.05 1.5K
12:55 11.04 11.04 11.04 11.04 1.5K
12:56 11.03 11.03 11.02 11.02 0.4K
12:57 11.02 11.02 11.02 11.02 0.2K
12:58 11.02 11.02 11.02 11.02 0.9K
12:59 11.02 11.02 11.01 11.01 1.3K
13:00 11.01 11.01 11.01 11.01 0.5K
13:01 10.99 11.00 10.99 11.00 4.6K
13:02 11.00 11.01 11.00 11.01 3.1K
13:03 11.00 11.00 11.00 11.00 1.0K
13:04 11.00 11.00 11.00 11.00 1.1K
13:05 11.00 11.00 11.00 11.00 0.6K
13:06 10.99 11.02 10.99 11.02 2.7K
13:07 11.03 11.03 11.02 11.02 2.4K
13:08 11.02 11.02 11.02 11.02 0.4K
13:09 11.02 11.02 11.02 11.02 0.8K
13:10 11.02 11.02 10.99 10.99 4.4K
13:11 10.98 10.98 10.98 10.98 0.5K
13:12 10.98 10.98 10.98 10.98 2.4K
13:13 10.98 11.01 10.98 11.01 1.8K
13:14 11.01 11.02 11.01 11.02 1.1K
13:15 11.02 11.02 11.02 11.02 0.6K
13:16 11.02 11.02 11.02 11.02 0.3K
13:17 11.02 11.02 11.02 11.02 0.2K
13:18 11.02 11.02 11.02 11.02 0.1K
13:19 11.02 11.02 11.02 11.02 0.3K
13:20 11.02 11.02 11.02 11.02 0.8K
13:21 11.02 11.02 11.02 11.02 0.4K
13:22 11.02 11.02 11.02 11.02 0.2K
13:23 11.03 11.03 11.02 11.02 2.5K
13:24 11.02 11.02 11.02 11.02 1.6K
13:25 11.02 11.02 11.00 11.00 1.7K
13:26 11.00 11.00 10.99 10.99 0.3K
13:27 10.99 11.00 10.99 11.00 0.5K
13:28 11.00 11.00 11.00 11.00 0.0K
13:29 11.00 11.00 11.00 11.00 0.4K
13:30 11.00 11.00 11.00 11.00 0.5K
13:31 11.00 11.00 10.93 10.95 13.5K
13:32 10.95 10.95 10.91 10.91 1.3K
13:33 10.91 10.91 10.91 10.91 1.0K
13:34 10.91 10.92 10.91 10.92 2.6K
13:35 10.92 10.92 10.92 10.92 0.9K
13:36 10.92 10.92 10.92 10.92 1.2K
13:37 10.92 10.92 10.90 10.90 1.0K
13:38 10.90 10.91 10.90 10.91 0.5K
13:39 10.91 10.91 10.91 10.91 0.6K
13:40 10.91 10.91 10.89 10.89 2.0K
13:41 10.89 10.89 10.86 10.86 2.4K
13:42 10.86 10.86 10.86 10.86 1.2K
13:43 10.87 10.87 10.87 10.87 2.1K
13:44 10.87 10.87 10.87 10.87 0.7K
13:45 10.88 10.88 10.86 10.86 2.1K
13:46 10.86 10.86 10.85 10.85 0.7K
13:47 10.85 10.85 10.83 10.83 1.6K
13:48 10.83 10.83 10.80 10.80 2.1K
13:49 10.81 10.81 10.81 10.81 1.4K
13:50 10.81 10.81 10.79 10.79 2.2K
13:51 10.79 10.79 10.77 10.77 2.2K
13:52 10.77 10.79 10.77 10.79 3.9K
13:53 10.79 10.79 10.79 10.79 0.3K
13:54 10.79 10.79 10.78 10.78 0.2K
13:55 10.78 10.78 10.77 10.77 1.2K
13:56 10.77 10.77 10.74 10.74 2.2K
13:57 10.74 10.74 10.74 10.74 1.0K
13:58 10.74 10.75 10.74 10.74 6.3K
13:59 10.74 10.77 10.74 10.77 2.3K
14:00 10.77 10.77 10.75 10.75 2.0K
14:01 10.79 10.79 10.77 10.77 4.9K
14:02 10.77 10.77 10.76 10.76 1.7K
14:03 10.75 10.75 10.75 10.75 3.3K
14:04 10.75 10.78 10.75 10.78 0.9K
14:05 10.78 10.79 10.78 10.79 1.2K
14:06 10.79 10.79 10.77 10.78 1.5K
14:07 10.78 10.78 10.77 10.77 1.3K
14:08 10.77 10.77 10.76 10.76 1.6K
14:09 10.76 10.77 10.75 10.77 6.7K
14:10 10.77 10.77 10.76 10.76 2.7K
14:11 10.76 10.76 10.76 10.76 0.7K
14:12 10.76 10.76 10.76 10.76 0.1K
14:13 10.79 10.79 10.79 10.79 0.4K
14:14 10.79 10.79 10.79 10.79 0.9K
14:15 10.82 10.82 10.82 10.82 2.0K
14:16 10.82 10.83 10.82 10.83 3.1K
14:17 10.83 10.83 10.82 10.82 1.3K
14:18 10.82 10.82 10.81 10.81 1.0K
14:19 10.81 10.81 10.81 10.81 0.9K
14:20 10.80 10.80 10.80 10.80 1.0K
14:21 10.80 10.80 10.80 10.80 2.7K
14:22 10.80 10.83 10.80 10.83 3.6K
14:23 10.83 10.83 10.82 10.82 2.8K
14:24 10.82 10.84 10.82 10.84 0.7K
14:25 10.84 10.84 10.84 10.84 0.6K
14:26 10.84 10.84 10.83 10.83 1.8K
14:27 10.83 10.83 10.83 10.83 0.8K
14:28 10.83 10.85 10.83 10.84 2.4K
14:29 10.84 10.84 10.84 10.84 1.3K
14:30 10.83 10.84 10.83 10.83 2.0K
14:31 10.83 10.83 10.82 10.82 2.5K
14:32 10.82 10.83 10.82 10.82 2.5K
14:33 10.83 10.83 10.83 10.83 0.5K
14:34 10.83 10.83 10.82 10.83 4.7K
14:35 10.83 10.83 10.83 10.83 1.0K
14:36 10.82 10.82 10.82 10.82 2.0K
14:37 10.82 10.83 10.82 10.83 1.7K
14:38 10.83 10.83 10.81 10.81 2.0K
14:39 10.81 10.81 10.80 10.80 1.3K
14:40 10.80 10.80 10.80 10.80 0.1K
14:41 10.80 10.81 10.80 10.81 1.1K
14:42 10.81 10.81 10.78 10.78 2.3K
14:43 10.79 10.79 10.79 10.79 3.3K
14:44 10.79 10.79 10.78 10.78 1.4K
14:45 10.79 10.79 10.78 10.78 0.6K
14:46 10.78 10.78 10.78 10.78 0.4K
14:47 10.78 10.79 10.78 10.79 4.0K
14:48 10.79 10.79 10.79 10.79 0.6K
14:49 10.79 10.79 10.79 10.79 0.9K
14:50 10.78 10.78 10.78 10.78 2.5K
14:51 10.78 10.78 10.78 10.78 0.9K
14:52 10.78 10.79 10.78 10.79 2.3K
14:53 10.79 10.79 10.79 10.79 3.0K
14:54 10.79 10.79 10.79 10.79 0.7K
14:55 10.79 10.79 10.78 10.78 1.7K
14:56 10.78 10.79 10.78 10.79 2.5K
14:57 10.79 10.79 10.78 10.78 3.0K
14:58 10.77 10.79 10.77 10.79 1.3K
14:59 10.79 10.79 10.77 10.77 1.7K
15:00 10.76 10.76 10.76 10.76 2.6K
15:01 10.76 10.76 10.76 10.76 1.8K
15:02 10.77 10.77 10.77 10.77 1.9K
15:03 10.77 10.78 10.77 10.77 2.2K
15:04 10.77 10.77 10.76 10.76 2.2K
15:05 10.75 10.75 10.74 10.75 3.0K
15:06 10.75 10.75 10.75 10.75 3.7K
15:07 10.75 10.75 10.74 10.74 2.5K
15:08 10.74 10.74 10.73 10.74 1.3K
15:09 10.74 10.74 10.74 10.74 0.2K
15:10 10.74 10.74 10.74 10.74 3.5K
15:11 10.74 10.74 10.72 10.72 3.4K
15:12 10.72 10.72 10.71 10.71 1.4K
15:13 10.72 10.72 10.72 10.72 5.8K
15:14 10.72 10.74 10.72 10.74 3.9K
15:15 10.74 10.74 10.74 10.74 2.7K
15:16 10.74 10.74 10.73 10.73 4.0K
15:17 10.73 10.73 10.72 10.73 2.0K
15:18 10.73 10.73 10.72 10.72 1.2K
15:19 10.71 10.71 10.70 10.70 1.7K
15:20 10.70 10.71 10.70 10.71 3.2K
15:21 10.71 10.71 10.71 10.71 4.9K
15:22 10.71 10.73 10.71 10.73 4.4K
15:23 10.73 10.74 10.73 10.74 2.5K
15:24 10.75 10.77 10.75 10.77 2.9K
15:25 10.75 10.75 10.75 10.75 8.7K
15:26 10.75 10.75 10.75 10.75 6.6K
15:27 10.75 10.76 10.75 10.76 3.0K
15:28 10.76 10.79 10.76 10.79 12.2K
15:29 10.79 10.80 10.78 10.78 8.0K
15:30 10.78 10.78 10.77 10.77 2.2K
15:31 10.79 10.80 10.79 10.80 5.0K
15:32 10.79 10.79 10.78 10.78 3.8K
15:33 10.79 10.82 10.79 10.82 7.1K
15:34 10.82 10.84 10.82 10.83 16.7K
15:35 10.82 10.83 10.82 10.83 14.0K
15:36 10.83 10.85 10.83 10.85 8.9K
15:37 10.85 10.85 10.84 10.84 21.8K
15:38 10.84 10.85 10.83 10.85 5.4K
15:39 10.85 10.87 10.85 10.86 12.1K
15:40 10.86 10.87 10.86 10.87 5.7K
15:41 10.87 10.87 10.86 10.87 3.1K
15:42 10.90 10.90 10.89 10.90 8.9K
15:43 10.91 10.91 10.89 10.90 15.0K
15:44 10.90 10.90 10.90 10.90 4.6K
15:45 10.90 10.91 10.90 10.91 10.1K
15:46 10.91 10.92 10.91 10.92 3.9K
15:47 10.92 10.92 10.90 10.90 12.5K
15:48 10.91 10.91 10.91 10.91 4.4K
15:49 10.91 10.91 10.91 10.91 4.6K
15:50 10.91 10.94 10.91 10.94 8.9K
15:51 10.92 10.92 10.90 10.92 15.2K
15:52 10.92 10.93 10.92 10.93 15.2K
15:53 10.94 10.95 10.94 10.95 6.8K
15:54 10.95 10.95 10.92 10.93 11.6K
15:55 10.93 10.94 10.93 10.94 9.4K
15:56 10.91 10.95 10.91 10.95 21.2K
15:57 10.95 10.96 10.95 10.95 18.2K
15:58 10.95 10.96 10.95 10.96 20.2K
15:59 10.97 10.97 10.96 10.97 18.3K
16:00 10.97 10.97 10.95 10.95 228.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available