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 11.84 11.85 10.06 11.85 16.2K
09:32 11.85 11.85 11.85 11.85 0.0K
09:33 11.58 11.85 11.58 11.85 5.0K
09:34 11.91 11.92 11.91 11.92 1.9K
09:35 11.92 11.92 11.91 11.91 0.4K
09:36 11.91 12.02 11.91 12.02 2.5K
09:37 12.02 12.02 11.98 11.98 2.0K
09:38 11.98 11.98 11.98 11.98 0.5K
09:39 11.98 11.98 11.91 11.91 0.4K
09:40 11.91 11.91 11.91 11.91 1.3K
09:41 11.91 11.94 11.91 11.94 2.0K
09:42 11.94 11.94 11.94 11.94 0.0K
09:43 11.94 11.94 11.94 11.94 0.2K
09:44 11.94 11.94 11.94 11.94 0.4K
09:45 11.94 11.94 11.94 11.94 0.1K
09:46 11.86 11.90 11.86 11.90 1.2K
09:47 11.84 11.84 11.83 11.83 3.5K
09:48 11.80 11.80 11.78 11.78 1.7K
09:49 11.78 11.79 11.78 11.79 0.3K
09:50 11.79 11.79 11.79 11.79 0.2K
09:51 11.79 11.79 11.76 11.79 0.4K
09:52 11.79 11.79 11.79 11.79 0.0K
09:53 11.79 11.79 11.79 11.79 0.3K
09:54 11.79 11.79 11.79 11.79 1.0K
09:55 11.76 11.76 11.76 11.76 0.2K
09:56 11.76 11.76 11.76 11.76 0.2K
09:57 11.78 11.78 11.78 11.78 1.0K
09:58 11.78 11.78 11.75 11.75 1.1K
09:59 11.78 11.79 11.75 11.79 3.1K
10:00 11.80 11.80 11.80 11.80 1.5K
10:01 11.80 11.84 11.80 11.84 1.9K
10:02 11.83 11.83 11.83 11.83 0.5K
10:03 11.81 11.81 11.81 11.81 3.9K
10:04 11.81 11.83 11.81 11.83 1.7K
10:05 11.83 11.83 11.83 11.83 0.8K
10:06 11.83 11.83 11.83 11.83 0.2K
10:07 11.82 11.83 11.82 11.83 0.5K
10:08 11.83 11.83 11.83 11.83 0.4K
10:09 11.83 11.83 11.82 11.82 0.4K
10:10 11.82 11.82 11.79 11.79 1.9K
10:11 11.79 11.79 11.79 11.79 0.1K
10:12 11.80 11.80 11.80 11.80 1.2K
10:13 11.80 11.80 11.80 11.80 0.0K
10:14 11.80 11.80 11.80 11.80 0.1K
10:15 11.80 11.80 11.80 11.80 0.1K
10:16 11.80 11.80 11.79 11.79 1.5K
10:17 11.79 11.81 11.79 11.81 1.5K
10:18 11.81 11.81 11.81 11.81 0.1K
10:19 11.82 11.86 11.82 11.86 2.7K
10:20 11.87 11.88 11.86 11.88 1.4K
10:21 11.88 11.88 11.88 11.88 0.5K
10:22 11.86 11.86 11.86 11.86 0.3K
10:23 11.86 11.86 11.83 11.83 1.7K
10:24 11.83 11.83 11.83 11.83 0.3K
10:25 11.82 11.82 11.82 11.82 0.7K
10:26 11.79 11.79 11.79 11.79 0.5K
10:27 11.79 11.79 11.76 11.76 0.3K
10:28 11.73 11.74 11.73 11.74 0.8K
10:29 11.74 11.74 11.74 11.74 0.6K
10:30 11.74 11.74 11.74 11.74 0.3K
10:31 11.74 11.74 11.74 11.74 0.3K
10:32 11.74 11.80 11.74 11.80 2.3K
10:33 11.80 11.80 11.77 11.77 1.1K
10:34 11.77 11.78 11.77 11.78 0.5K
10:35 11.78 11.78 11.78 11.78 0.3K
10:36 11.78 11.78 11.78 11.78 0.0K
10:37 11.78 11.78 11.78 11.78 0.5K
10:38 11.78 11.78 11.78 11.78 0.8K
10:39 11.80 11.80 11.80 11.80 0.7K
10:40 11.80 11.80 11.80 11.80 0.0K
10:41 11.80 11.80 11.80 11.80 0.5K
10:42 11.80 11.80 11.80 11.80 0.1K
10:43 11.80 11.80 11.77 11.78 1.7K
10:44 11.78 11.78 11.78 11.78 0.0K
10:45 11.78 11.78 11.75 11.75 0.3K
10:46 11.75 11.75 11.75 11.75 0.7K
10:47 11.75 11.75 11.75 11.75 0.0K
10:48 11.75 11.75 11.75 11.75 0.3K
10:49 11.75 11.75 11.75 11.75 0.3K
10:50 11.75 11.75 11.75 11.75 0.7K
10:51 11.75 11.75 11.73 11.74 3.1K
10:52 11.74 11.74 11.74 11.74 0.8K
10:53 11.74 11.74 11.74 11.74 0.6K
10:54 11.76 11.78 11.76 11.78 2.5K
10:55 11.78 11.78 11.78 11.78 0.6K
10:56 11.76 11.76 11.74 11.75 2.5K
10:57 11.75 11.75 11.74 11.74 0.6K
10:58 11.74 11.75 11.74 11.75 1.0K
10:59 11.75 11.75 11.75 11.75 1.3K
11:00 11.74 11.78 11.74 11.78 2.7K
11:01 11.78 11.78 11.78 11.78 0.4K
11:02 11.78 11.78 11.78 11.78 0.2K
11:03 11.81 11.83 11.81 11.83 1.7K
11:04 11.83 11.84 11.83 11.84 0.7K
11:05 11.84 11.86 11.84 11.86 0.7K
11:06 11.86 11.88 11.86 11.88 1.3K
11:07 11.88 11.92 11.88 11.92 2.4K
11:08 11.92 11.94 11.92 11.94 3.3K
11:09 11.94 11.94 11.94 11.94 1.0K
11:10 11.94 11.94 11.94 11.94 1.1K
11:11 11.91 11.91 11.91 11.91 2.2K
11:12 11.91 11.94 11.91 11.94 1.9K
11:13 11.95 11.96 11.95 11.96 0.7K
11:14 11.96 11.97 11.96 11.97 3.3K
11:15 11.97 11.99 11.97 11.99 1.4K
11:16 11.96 11.97 11.95 11.97 34.6K
11:17 11.97 12.01 11.97 11.99 3.2K
11:18 11.99 12.01 11.99 12.01 1.8K
11:19 12.00 12.00 11.99 12.00 2.9K
11:20 12.00 12.01 12.00 12.01 1.3K
11:21 12.01 12.01 11.98 11.98 2.2K
11:22 11.98 11.98 11.98 11.98 0.1K
11:23 11.98 11.98 11.98 11.98 1.4K
11:24 11.98 11.98 11.97 11.97 1.4K
11:25 11.97 11.97 11.94 11.94 0.4K
11:26 11.95 11.95 11.95 11.95 0.4K
11:27 11.95 11.95 11.95 11.95 0.2K
11:28 11.95 11.95 11.92 11.92 1.5K
11:29 11.89 11.90 11.89 11.90 0.8K
11:30 11.90 11.91 11.90 11.91 3.0K
11:31 11.91 11.92 11.91 11.92 0.6K
11:32 11.92 11.92 11.92 11.92 0.1K
11:33 11.92 11.92 11.88 11.88 0.9K
11:34 11.88 11.88 11.88 11.88 0.3K
11:35 11.90 11.90 11.90 11.90 0.7K
11:36 11.90 11.90 11.90 11.90 0.2K
11:37 11.90 11.90 11.90 11.90 0.2K
11:38 11.90 11.90 11.90 11.90 1.0K
11:39 11.90 11.90 11.90 11.90 0.5K
11:40 11.87 11.87 11.87 11.87 2.5K
11:41 11.87 11.88 11.87 11.87 2.2K
11:42 11.87 11.87 11.87 11.87 0.8K
11:43 11.85 11.85 11.83 11.83 0.5K
11:44 11.84 11.84 11.84 11.84 1.9K
11:45 11.84 11.84 11.84 11.84 0.6K
11:46 11.84 11.84 11.82 11.82 1.8K
11:47 11.82 11.82 11.81 11.81 0.4K
11:48 11.81 11.81 11.81 11.81 0.3K
11:49 11.81 11.81 11.81 11.81 0.5K
11:50 11.81 11.81 11.80 11.80 1.1K
11:51 11.80 11.80 11.80 11.80 0.1K
11:52 11.80 11.82 11.80 11.82 2.6K
11:53 11.83 11.83 11.83 11.83 2.2K
11:54 11.83 11.83 11.82 11.82 1.3K
11:55 11.82 11.83 11.82 11.83 1.2K
11:56 11.83 11.83 11.82 11.82 0.7K
11:57 11.82 11.82 11.82 11.82 0.6K
11:58 11.82 11.82 11.82 11.82 0.4K
11:59 11.82 11.83 11.82 11.83 3.5K
12:00 11.82 11.85 11.82 11.85 3.2K
12:01 11.87 11.91 11.87 11.91 1.9K
12:02 11.91 11.95 11.91 11.95 0.8K
12:03 11.95 11.95 11.95 11.95 0.1K
12:04 11.95 11.95 11.95 11.95 0.0K
12:05 11.94 11.98 11.94 11.97 2.4K
12:06 11.96 11.97 11.96 11.96 6.5K
12:07 11.96 12.01 11.96 12.01 0.4K
12:08 12.04 12.04 12.04 12.04 10.4K
12:09 12.05 12.05 12.04 12.04 5.4K
12:10 12.04 12.04 12.04 12.04 0.2K
12:11 12.05 12.05 12.02 12.02 3.7K
12:12 12.02 12.02 12.02 12.02 0.2K
12:13 12.02 12.02 12.02 12.02 1.3K
12:14 12.05 12.05 12.04 12.04 1.6K
12:15 12.04 12.05 12.04 12.05 0.5K
12:16 12.05 12.05 12.05 12.05 0.9K
12:17 12.05 12.05 12.05 12.05 0.8K
12:18 12.05 12.05 12.05 12.05 0.3K
12:19 12.07 12.07 12.04 12.05 17.4K
12:20 12.05 12.05 12.05 12.05 0.3K
12:21 12.05 12.06 12.05 12.06 1.8K
12:22 12.06 12.06 12.06 12.06 1.4K
12:23 12.06 12.06 12.05 12.05 0.2K
12:24 12.05 12.05 12.05 12.05 0.2K
12:25 12.05 12.06 12.05 12.06 0.7K
12:26 12.06 12.06 12.06 12.06 1.1K
12:27 12.06 12.06 12.06 12.06 0.3K
12:28 12.06 12.06 12.04 12.04 0.5K
12:29 12.04 12.04 12.04 12.04 1.7K
12:30 12.03 12.03 12.03 12.03 0.7K
12:31 12.03 12.03 12.03 12.03 0.5K
12:32 12.03 12.03 12.01 12.01 2.1K
12:33 12.01 12.01 12.00 12.00 0.7K
12:34 12.00 12.00 12.00 12.00 0.1K
12:35 12.02 12.02 12.01 12.01 1.4K
12:36 12.01 12.01 12.01 12.01 0.0K
12:37 12.01 12.01 12.01 12.01 0.1K
12:38 12.01 12.01 12.00 12.00 0.4K
12:39 12.03 12.03 12.01 12.01 0.5K
12:40 12.01 12.01 12.01 12.01 0.2K
12:41 12.01 12.01 11.99 11.99 1.9K
12:42 11.98 12.00 11.98 12.00 3.3K
12:43 12.02 12.02 12.02 12.02 2.5K
12:44 12.02 12.02 12.02 12.02 0.3K
12:45 12.04 12.04 12.04 12.04 0.3K
12:46 12.04 12.04 12.04 12.04 0.4K
12:47 12.04 12.04 12.04 12.04 0.0K
12:48 12.02 12.02 12.02 12.02 1.5K
12:49 12.01 12.01 12.00 12.00 0.5K
12:50 12.00 12.02 12.00 12.02 3.7K
12:51 12.02 12.02 12.02 12.02 6.0K
12:52 12.02 12.02 12.02 12.02 0.0K
12:53 12.02 12.02 12.02 12.02 0.3K
12:54 12.02 12.02 12.02 12.02 1.0K
12:55 12.02 12.02 12.02 12.02 0.1K
12:56 12.02 12.04 12.02 12.04 0.2K
12:57 12.04 12.04 12.04 12.04 0.1K
12:58 12.04 12.04 12.04 12.04 0.7K
12:59 12.04 12.04 12.01 12.01 1.0K
13:00 12.01 12.01 12.01 12.01 0.5K
13:01 12.02 12.03 12.02 12.03 2.7K
13:02 12.03 12.04 12.02 12.04 4.6K
13:03 12.04 12.04 12.04 12.04 1.3K
13:04 12.06 12.09 12.06 12.09 2.4K
13:05 12.09 12.09 12.06 12.06 1.0K
13:06 12.06 12.07 12.06 12.07 0.9K
13:07 12.07 12.07 12.06 12.06 0.5K
13:08 12.06 12.06 12.06 12.06 0.3K
13:09 12.06 12.06 12.05 12.06 4.5K
13:10 12.06 12.06 12.05 12.05 0.2K
13:11 12.05 12.05 12.00 12.00 1.7K
13:12 12.00 12.00 11.98 11.98 0.9K
13:13 11.98 11.98 11.97 11.97 1.6K
13:14 11.97 11.97 11.96 11.96 0.3K
13:15 11.96 11.96 11.96 11.96 0.4K
13:16 11.96 11.96 11.92 11.93 2.3K
13:17 11.93 11.93 11.91 11.91 0.9K
13:18 11.91 11.91 11.91 11.91 0.2K
13:19 11.91 11.91 11.89 11.89 13.7K
13:20 11.90 11.92 11.90 11.92 2.8K
13:21 11.92 11.92 11.89 11.89 0.9K
13:22 11.89 11.89 11.87 11.87 5.1K
13:23 11.88 11.92 11.85 11.92 11.2K
13:24 11.90 11.90 11.89 11.90 3.8K
13:25 11.89 11.90 11.89 11.90 2.0K
13:26 11.88 11.88 11.88 11.88 0.5K
13:27 11.88 11.95 11.88 11.95 7.8K
13:28 11.87 11.88 11.87 11.88 2.4K
13:29 11.85 11.86 11.85 11.86 2.3K
13:30 11.84 11.84 11.84 11.84 1.1K
13:31 11.84 11.84 11.84 11.84 0.3K
13:32 11.82 11.83 11.82 11.83 4.9K
13:33 11.83 11.84 11.83 11.84 1.1K
13:34 11.84 11.84 11.84 11.84 1.9K
13:35 11.84 11.84 11.84 11.84 1.2K
13:36 11.84 11.84 11.84 11.84 0.5K
13:37 11.84 11.90 11.84 11.90 1.2K
13:38 11.90 11.91 11.90 11.90 3.3K
13:39 11.90 11.93 11.90 11.92 1.9K
13:40 11.92 11.92 11.91 11.92 1.0K
13:41 11.92 11.92 11.92 11.92 1.4K
13:42 11.92 11.92 11.92 11.92 0.4K
13:43 11.91 11.91 11.91 11.91 0.3K
13:44 11.92 11.92 11.92 11.92 1.1K
13:45 11.92 11.94 11.92 11.94 3.5K
13:46 11.94 11.94 11.93 11.93 1.1K
13:47 11.93 11.93 11.93 11.93 0.8K
13:48 11.93 11.93 11.93 11.93 1.2K
13:49 11.93 11.93 11.93 11.93 0.7K
13:50 11.89 11.89 11.89 11.89 2.1K
13:51 11.89 11.89 11.89 11.89 1.2K
13:52 11.91 11.91 11.90 11.90 1.4K
13:53 11.90 11.90 11.90 11.90 0.2K
13:54 11.90 11.90 11.90 11.90 0.9K
13:55 11.90 11.91 11.90 11.91 1.2K
13:56 11.91 11.91 11.91 11.91 0.0K
13:57 11.91 11.91 11.91 11.91 0.3K
13:58 11.91 11.91 11.91 11.91 1.4K
13:59 11.88 11.88 11.88 11.88 1.4K
14:00 11.88 11.88 11.88 11.88 0.3K
14:01 11.88 11.89 11.88 11.89 1.3K
14:02 11.89 11.91 11.89 11.91 1.6K
14:03 11.91 11.91 11.91 11.91 1.0K
14:04 11.91 11.91 11.91 11.91 0.9K
14:05 11.91 11.96 11.91 11.96 1.6K
14:06 11.96 11.96 11.96 11.96 0.0K
14:07 11.96 11.99 11.96 11.99 2.6K
14:08 11.99 11.99 11.97 11.97 0.3K
14:09 11.97 11.97 11.95 11.95 2.0K
14:10 11.95 11.95 11.94 11.94 0.3K
14:11 11.94 11.94 11.94 11.94 0.7K
14:12 11.94 11.96 11.94 11.96 2.4K
14:13 11.96 11.96 11.96 11.96 0.8K
14:14 11.96 11.96 11.96 11.96 0.1K
14:15 11.96 12.01 11.96 12.00 15.6K
14:16 12.00 12.00 11.98 11.98 2.1K
14:17 11.97 11.97 11.97 11.97 0.2K
14:18 11.97 11.97 11.96 11.96 1.3K
14:19 11.97 11.97 11.94 11.94 3.1K
14:20 11.95 11.98 11.95 11.98 3.3K
14:21 11.98 11.99 11.97 11.99 2.2K
14:22 11.99 11.99 11.99 11.99 1.0K
14:23 11.99 11.99 11.99 11.99 0.0K
14:24 12.01 12.01 12.01 12.01 1.8K
14:25 12.01 12.01 12.01 12.01 1.1K
14:26 12.01 12.01 12.00 12.00 1.5K
14:27 12.02 12.02 12.01 12.01 1.3K
14:28 12.01 12.01 12.01 12.01 1.0K
14:29 12.01 12.01 12.01 12.01 1.0K
14:30 12.01 12.01 12.01 12.01 0.7K
14:31 12.01 12.01 12.00 12.00 0.9K
14:32 12.00 12.00 12.00 12.00 1.6K
14:33 12.00 12.00 12.00 12.00 0.4K
14:34 12.00 12.00 12.00 12.00 0.9K
14:35 12.00 12.00 12.00 12.00 0.1K
14:36 12.00 12.00 12.00 12.00 1.3K
14:37 12.00 12.00 12.00 12.00 1.5K
14:38 12.00 12.02 12.00 12.02 2.6K
14:39 12.02 12.02 12.01 12.01 2.4K
14:40 12.01 12.01 12.01 12.01 0.8K
14:41 12.01 12.01 12.01 12.01 0.4K
14:42 12.02 12.02 12.02 12.02 0.8K
14:43 12.02 12.03 12.02 12.03 3.4K
14:44 12.03 12.03 12.02 12.02 1.1K
14:45 12.02 12.02 12.02 12.02 0.1K
14:46 12.02 12.02 12.01 12.01 2.4K
14:47 12.01 12.02 12.01 12.02 0.8K
14:48 12.02 12.02 12.01 12.01 1.0K
14:49 12.02 12.05 12.02 12.04 6.8K
14:50 12.04 12.04 12.04 12.04 0.6K
14:51 12.04 12.04 12.04 12.04 1.6K
14:52 12.04 12.04 12.04 12.04 0.2K
14:53 12.03 12.03 12.03 12.03 1.6K
14:54 12.03 12.03 12.03 12.03 0.8K
14:55 12.03 12.03 12.03 12.03 0.6K
14:56 12.03 12.03 12.01 12.03 4.7K
14:57 12.03 12.03 12.03 12.03 0.1K
14:58 12.01 12.01 12.01 12.01 1.4K
14:59 12.01 12.01 12.01 12.01 0.3K
15:00 12.01 12.01 12.01 12.01 1.1K
15:01 12.01 12.01 12.00 12.00 1.1K
15:02 12.00 12.02 12.00 12.02 0.9K
15:03 12.01 12.01 12.00 12.00 1.3K
15:04 12.01 12.01 12.00 12.01 2.4K
15:05 12.01 12.02 12.01 12.01 7.8K
15:06 12.01 12.01 12.01 12.01 0.5K
15:07 12.01 12.01 12.01 12.01 1.7K
15:08 12.01 12.01 12.01 12.01 0.1K
15:09 12.01 12.01 12.00 12.00 1.2K
15:10 12.00 12.00 12.00 12.00 0.3K
15:11 12.00 12.01 12.00 12.01 0.5K
15:12 12.00 12.00 11.99 11.99 2.6K
15:13 11.99 12.00 11.99 12.00 0.6K
15:14 12.00 12.00 12.00 12.00 1.5K
15:15 12.00 12.00 12.00 12.00 0.9K
15:16 12.00 12.02 11.99 12.01 9.6K
15:17 12.01 12.02 12.00 12.00 2.2K
15:18 12.00 12.00 12.00 12.00 0.6K
15:19 12.00 12.00 12.00 12.00 1.0K
15:20 11.99 11.99 11.99 11.99 0.5K
15:21 12.01 12.01 12.01 12.01 3.8K
15:22 12.01 12.01 12.00 12.00 2.4K
15:23 12.00 12.00 12.00 12.00 1.0K
15:24 12.00 12.00 11.98 11.98 1.0K
15:25 11.98 11.98 11.98 11.98 1.6K
15:26 11.98 12.01 11.98 12.00 9.0K
15:27 12.00 12.00 11.99 11.99 3.7K
15:28 11.97 11.98 11.97 11.98 4.5K
15:29 11.98 11.98 11.98 11.98 0.2K
15:30 11.97 11.97 11.97 11.97 1.5K
15:31 11.97 12.01 11.97 12.01 6.2K
15:32 12.01 12.01 12.01 12.01 0.6K
15:33 12.01 12.01 12.00 12.01 6.2K
15:34 12.00 12.01 12.00 12.01 1.9K
15:35 12.01 12.01 12.00 12.00 3.5K
15:36 11.99 12.00 11.99 11.99 7.3K
15:37 11.98 11.98 11.98 11.98 0.7K
15:38 11.97 11.98 11.97 11.98 5.0K
15:39 11.98 11.98 11.97 11.98 2.3K
15:40 11.97 11.97 11.97 11.97 3.9K
15:41 11.97 11.98 11.97 11.97 7.2K
15:42 11.97 12.00 11.97 12.00 2.1K
15:43 12.00 12.00 12.00 12.00 3.5K
15:44 12.00 12.00 12.00 12.00 5.5K
15:45 12.00 12.00 12.00 12.00 2.6K
15:46 12.00 12.01 12.00 12.01 4.0K
15:47 12.01 12.02 12.01 12.02 5.9K
15:48 12.02 12.02 12.01 12.01 3.1K
15:49 12.03 12.03 12.02 12.02 4.2K
15:50 12.02 12.02 12.02 12.02 1.4K
15:51 12.01 12.02 12.01 12.02 7.5K
15:52 12.01 12.01 12.01 12.01 5.5K
15:53 12.02 12.02 12.01 12.01 6.4K
15:54 12.01 12.02 12.01 12.02 3.4K
15:55 12.02 12.05 12.02 12.05 10.8K
15:56 12.03 12.04 11.99 11.99 19.6K
15:57 12.00 12.03 12.00 12.03 12.1K
15:58 12.03 12.04 12.01 12.01 19.2K
15:59 12.01 12.01 12.01 12.01 16.8K
16:00 12.01 12.02 12.00 12.01 444.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available