Adient

ADNT
🏛️ usa →
25.87
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 15.71 15.90 15.71 15.72 13.7K
09:32 15.50 15.50 15.50 15.50 1.0K
09:33 15.50 15.63 15.50 15.63 0.3K
09:34 15.63 15.63 15.63 15.63 1.1K
09:35 15.63 15.63 15.63 15.63 0.0K
09:36 15.62 15.62 15.55 15.57 2.7K
09:37 15.57 15.57 15.57 15.57 0.2K
09:38 15.57 15.57 15.57 15.57 0.2K
09:39 15.57 15.57 15.52 15.52 2.0K
09:40 15.57 15.72 15.57 15.72 4.0K
09:41 15.68 15.68 15.68 15.68 0.3K
09:42 15.67 15.67 15.67 15.67 0.7K
09:43 15.68 15.68 15.68 15.68 0.7K
09:44 15.68 15.68 15.67 15.68 3.5K
09:45 15.68 15.71 15.61 15.61 4.4K
09:46 15.61 15.61 15.61 15.61 0.9K
09:47 15.62 15.62 15.62 15.62 0.6K
09:48 15.62 15.62 15.61 15.61 0.5K
09:49 15.62 15.66 15.62 15.66 7.7K
09:50 15.62 15.62 15.62 15.62 2.1K
09:51 15.62 15.62 15.62 15.62 0.6K
09:52 15.62 15.62 15.62 15.62 0.8K
09:53 15.63 15.63 15.63 15.63 0.5K
09:54 15.63 15.63 15.63 15.63 0.4K
09:55 15.63 15.63 15.63 15.63 0.0K
09:56 15.63 15.63 15.63 15.63 1.0K
09:57 15.63 15.63 15.59 15.59 0.7K
09:58 15.59 15.63 15.59 15.63 0.9K
09:59 15.63 15.63 15.60 15.60 2.7K
10:00 15.68 15.68 15.63 15.65 8.2K
10:01 15.65 15.66 15.64 15.64 1.5K
10:02 15.64 15.64 15.64 15.64 0.4K
10:03 15.66 15.67 15.64 15.67 3.3K
10:04 15.67 15.73 15.67 15.73 2.6K
10:05 15.73 15.73 15.66 15.66 2.5K
10:06 15.66 15.67 15.66 15.67 3.3K
10:07 15.67 15.67 15.67 15.67 0.6K
10:08 15.64 15.64 15.64 15.64 2.5K
10:09 15.64 15.65 15.64 15.65 7.4K
10:10 15.65 15.68 15.65 15.68 3.8K
10:11 15.68 15.69 15.68 15.69 1.6K
10:12 15.69 15.69 15.65 15.65 2.0K
10:13 15.65 15.66 15.65 15.66 1.4K
10:14 15.66 15.66 15.63 15.63 3.1K
10:15 15.63 15.64 15.63 15.64 0.8K
10:16 15.64 15.64 15.64 15.64 0.0K
10:17 15.64 15.64 15.64 15.64 0.0K
10:18 15.64 15.64 15.62 15.62 1.8K
10:19 15.62 15.62 15.56 15.56 2.9K
10:20 15.56 15.59 15.55 15.59 5.6K
10:21 15.58 15.58 15.58 15.58 1.6K
10:22 15.58 15.60 15.58 15.60 3.8K
10:23 15.60 15.60 15.60 15.60 1.5K
10:24 15.60 15.60 15.58 15.58 3.6K
10:25 15.58 15.58 15.57 15.57 2.6K
10:26 15.57 15.58 15.56 15.58 6.0K
10:27 15.58 15.59 15.58 15.59 1.9K
10:28 15.59 15.60 15.59 15.60 0.4K
10:29 15.59 15.60 15.59 15.60 2.4K
10:30 15.60 15.60 15.60 15.60 0.8K
10:31 15.60 15.60 15.58 15.58 3.0K
10:32 15.58 15.59 15.58 15.59 0.5K
10:33 15.59 15.61 15.59 15.61 3.3K
10:34 15.61 15.61 15.61 15.61 1.1K
10:35 15.61 15.61 15.61 15.61 0.7K
10:36 15.59 15.60 15.56 15.56 6.3K
10:37 15.57 15.60 15.57 15.60 1.8K
10:38 15.60 15.60 15.60 15.60 0.9K
10:39 15.60 15.60 15.60 15.60 1.2K
10:40 15.60 15.60 15.60 15.60 2.0K
10:41 15.59 15.59 15.59 15.59 0.7K
10:42 15.60 15.61 15.60 15.60 17.2K
10:43 15.60 15.60 15.59 15.59 1.4K
10:44 15.58 15.58 15.58 15.58 1.7K
10:45 15.57 15.57 15.57 15.57 1.3K
10:46 15.57 15.57 15.57 15.57 1.8K
10:47 15.57 15.57 15.57 15.57 2.2K
10:48 15.57 15.57 15.55 15.56 13.5K
10:49 15.56 15.56 15.56 15.56 3.2K
10:50 15.56 15.68 15.56 15.68 1.8K
10:51 15.68 15.68 15.68 15.68 0.7K
10:52 15.68 15.69 15.68 15.69 0.6K
10:53 15.69 15.69 15.68 15.68 0.4K
10:54 15.68 15.69 15.67 15.67 7.1K
10:55 15.67 15.67 15.64 15.64 3.0K
10:56 15.64 15.67 15.64 15.67 3.3K
10:57 15.67 15.67 15.67 15.67 1.8K
10:58 15.67 15.67 15.67 15.67 1.1K
10:59 15.68 15.72 15.68 15.72 5.1K
11:00 15.72 15.72 15.71 15.71 1.6K
11:01 15.71 15.71 15.71 15.71 0.5K
11:02 15.70 15.70 15.68 15.68 2.2K
11:03 15.68 15.68 15.68 15.68 0.3K
11:04 15.68 15.68 15.68 15.68 7.2K
11:05 15.73 15.74 15.73 15.74 1.8K
11:06 15.74 15.74 15.74 15.74 1.9K
11:07 15.74 15.74 15.73 15.73 0.4K
11:08 15.73 15.73 15.73 15.73 0.4K
11:09 15.73 15.73 15.69 15.69 2.4K
11:10 15.69 15.69 15.69 15.69 1.5K
11:11 15.69 15.69 15.69 15.69 0.8K
11:12 15.69 15.69 15.69 15.69 1.2K
11:13 15.69 15.74 15.69 15.74 9.0K
11:14 15.74 15.74 15.74 15.74 4.0K
11:15 15.74 15.74 15.74 15.74 1.4K
11:16 15.72 15.73 15.72 15.73 5.1K
11:17 15.71 15.72 15.71 15.72 3.4K
11:18 15.72 15.73 15.72 15.73 2.5K
11:19 15.73 15.73 15.71 15.71 1.0K
11:20 15.71 15.71 15.71 15.71 0.2K
11:21 15.71 15.71 15.67 15.67 1.3K
11:22 15.67 15.68 15.67 15.68 1.0K
11:23 15.68 15.69 15.68 15.69 2.6K
11:24 15.69 15.69 15.69 15.69 0.4K
11:25 15.71 15.71 15.71 15.71 1.7K
11:26 15.72 15.72 15.72 15.72 0.7K
11:27 15.76 15.76 15.76 15.76 2.2K
11:28 15.78 15.79 15.78 15.79 2.7K
11:29 15.79 15.79 15.79 15.79 0.3K
11:30 15.79 15.79 15.79 15.79 0.2K
11:31 15.79 15.79 15.79 15.79 1.3K
11:32 15.79 15.79 15.79 15.79 0.5K
11:33 15.79 15.79 15.79 15.79 0.5K
11:34 15.80 15.81 15.80 15.81 6.0K
11:35 15.81 15.81 15.81 15.81 0.1K
11:36 15.81 15.81 15.81 15.81 1.3K
11:37 15.81 15.81 15.80 15.80 2.2K
11:38 15.80 15.84 15.80 15.84 2.8K
11:39 15.84 15.84 15.84 15.84 2.7K
11:40 15.83 15.83 15.82 15.82 2.3K
11:41 15.83 15.83 15.83 15.83 0.3K
11:42 15.85 15.85 15.85 15.85 2.3K
11:43 15.87 15.87 15.87 15.87 0.6K
11:44 15.87 15.87 15.87 15.87 2.4K
11:45 15.87 15.88 15.87 15.88 0.4K
11:46 15.88 15.88 15.86 15.86 3.4K
11:47 15.85 15.85 15.85 15.85 0.7K
11:48 15.85 15.85 15.85 15.85 0.0K
11:49 15.85 15.85 15.81 15.81 2.8K
11:50 15.80 15.82 15.80 15.82 1.3K
11:51 15.82 15.82 15.80 15.80 3.1K
11:52 15.80 15.81 15.80 15.81 3.0K
11:53 15.81 15.81 15.81 15.81 1.2K
11:54 15.81 15.81 15.81 15.81 1.0K
11:55 15.81 15.81 15.81 15.81 0.6K
11:56 15.81 15.81 15.81 15.81 0.5K
11:57 15.81 15.81 15.78 15.79 2.1K
11:58 15.80 15.80 15.80 15.80 1.3K
11:59 15.80 15.80 15.80 15.80 0.3K
12:00 15.80 15.82 15.80 15.81 1.5K
12:01 15.81 15.81 15.81 15.81 3.5K
12:02 15.78 15.78 15.78 15.78 0.7K
12:03 15.77 15.77 15.77 15.77 1.4K
12:04 15.75 15.76 15.75 15.76 1.2K
12:05 15.76 15.76 15.76 15.76 2.3K
12:06 15.76 15.76 15.76 15.76 0.4K
12:07 15.76 15.76 15.76 15.76 0.6K
12:08 15.76 15.76 15.76 15.76 0.6K
12:09 15.77 15.79 15.77 15.79 3.1K
12:10 15.79 15.80 15.79 15.80 2.4K
12:11 15.80 15.80 15.79 15.79 3.0K
12:12 15.79 15.79 15.79 15.79 0.6K
12:13 15.79 15.79 15.79 15.79 1.5K
12:14 15.79 15.79 15.79 15.79 0.6K
12:15 15.80 15.80 15.80 15.80 0.7K
12:16 15.81 15.81 15.80 15.80 2.7K
12:17 15.80 15.81 15.80 15.81 1.1K
12:18 15.81 15.81 15.81 15.81 0.7K
12:19 15.81 15.82 15.81 15.82 3.2K
12:20 15.82 15.82 15.82 15.82 1.5K
12:21 15.82 15.84 15.82 15.84 2.5K
12:22 15.84 15.84 15.83 15.83 0.9K
12:23 15.83 15.83 15.83 15.83 2.0K
12:24 15.83 15.83 15.83 15.83 0.2K
12:25 15.83 15.83 15.82 15.82 3.1K
12:26 15.82 15.82 15.82 15.82 2.4K
12:27 15.82 15.83 15.82 15.83 1.4K
12:28 15.82 15.82 15.80 15.80 2.9K
12:29 15.80 15.80 15.80 15.80 0.1K
12:30 15.80 15.80 15.80 15.80 0.5K
12:31 15.80 15.80 15.79 15.80 2.5K
12:32 15.80 15.80 15.79 15.79 1.0K
12:33 15.79 15.79 15.79 15.79 1.6K
12:34 15.79 15.79 15.79 15.79 0.6K
12:35 15.79 15.79 15.79 15.79 0.3K
12:36 15.79 15.79 15.79 15.79 0.3K
12:37 15.79 15.79 15.77 15.77 0.4K
12:38 15.76 15.76 15.76 15.76 1.8K
12:39 15.78 15.78 15.78 15.78 4.7K
12:40 15.79 15.80 15.79 15.80 1.1K
12:41 15.81 15.81 15.81 15.81 1.8K
12:42 15.80 15.80 15.80 15.80 2.0K
12:43 15.80 15.80 15.80 15.80 0.7K
12:44 15.80 15.82 15.80 15.82 2.4K
12:45 15.82 15.82 15.81 15.81 0.4K
12:46 15.81 15.81 15.81 15.81 1.1K
12:47 15.82 15.83 15.82 15.83 1.9K
12:48 15.83 15.83 15.83 15.83 0.7K
12:49 15.83 15.83 15.81 15.81 4.2K
12:50 15.81 15.81 15.81 15.81 0.1K
12:51 15.79 15.79 15.78 15.78 2.3K
12:52 15.78 15.78 15.78 15.78 1.3K
12:53 15.78 15.79 15.78 15.79 0.3K
12:54 15.79 15.80 15.78 15.80 1.6K
12:55 15.80 15.80 15.80 15.80 0.8K
12:56 15.80 15.80 15.80 15.80 1.3K
12:57 15.80 15.80 15.77 15.77 2.1K
12:58 15.77 15.77 15.77 15.77 0.5K
12:59 15.75 15.75 15.75 15.75 2.8K
13:00 15.75 15.75 15.75 15.75 0.5K
13:01 15.75 15.78 15.75 15.77 3.9K
13:02 15.78 15.78 15.78 15.78 0.5K
13:03 15.78 15.78 15.78 15.78 1.0K
13:04 15.78 15.78 15.78 15.78 2.1K
13:05 15.78 15.78 15.78 15.78 0.1K
13:06 15.78 15.78 15.77 15.78 1.0K
13:07 15.78 15.78 15.77 15.77 1.8K
13:08 15.77 15.77 15.77 15.77 0.4K
13:09 15.75 15.77 15.75 15.77 3.3K
13:10 15.77 15.77 15.76 15.76 2.8K
13:11 15.76 15.76 15.76 15.76 0.0K
13:12 15.76 15.76 15.76 15.76 0.4K
13:13 15.76 15.77 15.76 15.77 3.3K
13:14 15.78 15.78 15.78 15.78 1.2K
13:15 15.78 15.79 15.78 15.79 2.0K
13:16 15.79 15.79 15.79 15.79 0.2K
13:17 15.79 15.79 15.79 15.79 1.5K
13:18 15.79 15.79 15.79 15.79 0.5K
13:19 15.80 15.81 15.80 15.80 5.1K
13:20 15.80 15.80 15.80 15.80 0.1K
13:21 15.80 15.80 15.80 15.80 1.5K
13:22 15.81 15.81 15.80 15.80 2.8K
13:23 15.81 15.81 15.79 15.79 2.9K
13:24 15.80 15.80 15.80 15.80 0.3K
13:25 15.80 15.80 15.80 15.80 0.1K
13:26 15.80 15.80 15.80 15.80 1.4K
13:27 15.80 15.80 15.80 15.80 0.4K
13:28 15.80 15.80 15.80 15.80 0.8K
13:29 15.80 15.80 15.80 15.80 1.0K
13:30 15.80 15.82 15.80 15.81 5.9K
13:31 15.81 15.86 15.81 15.86 6.8K
13:32 15.86 15.86 15.86 15.86 1.0K
13:33 15.87 15.87 15.87 15.87 2.0K
13:34 15.86 15.86 15.86 15.86 2.1K
13:35 15.86 15.88 15.86 15.88 1.2K
13:36 15.88 15.89 15.88 15.89 1.5K
13:37 15.88 15.88 15.88 15.88 1.8K
13:38 15.88 15.88 15.88 15.88 0.4K
13:39 15.88 15.88 15.88 15.88 0.1K
13:40 15.88 15.88 15.87 15.87 2.4K
13:41 15.87 15.87 15.87 15.87 2.1K
13:42 15.86 15.86 15.86 15.86 3.3K
13:43 15.86 15.86 15.85 15.85 2.7K
13:44 15.85 15.86 15.85 15.86 2.2K
13:45 15.86 15.86 15.86 15.86 0.5K
13:46 15.84 15.84 15.84 15.84 2.3K
13:47 15.84 15.84 15.83 15.83 1.2K
13:48 15.84 15.84 15.84 15.84 0.3K
13:49 15.84 15.84 15.84 15.84 2.7K
13:50 15.84 15.85 15.84 15.85 0.7K
13:51 15.85 15.86 15.84 15.86 2.9K
13:52 15.87 15.87 15.86 15.87 2.4K
13:53 15.87 15.87 15.86 15.86 2.9K
13:54 15.86 15.86 15.86 15.86 1.1K
13:55 15.86 15.86 15.86 15.86 0.3K
13:56 15.86 15.86 15.86 15.86 0.2K
13:57 15.86 15.86 15.85 15.85 1.9K
13:58 15.84 15.84 15.81 15.83 4.1K
13:59 15.82 15.82 15.82 15.82 0.1K
14:00 15.82 15.82 15.81 15.81 3.0K
14:01 15.83 15.83 15.81 15.81 2.8K
14:02 15.81 15.81 15.81 15.81 1.7K
14:03 15.82 15.82 15.81 15.82 2.3K
14:04 15.82 15.82 15.82 15.82 5.9K
14:05 15.82 15.84 15.82 15.84 2.4K
14:06 15.84 15.84 15.83 15.83 2.3K
14:07 15.83 15.85 15.83 15.85 0.6K
14:08 15.84 15.84 15.84 15.84 1.6K
14:09 15.84 15.84 15.84 15.84 0.8K
14:10 15.82 15.82 15.81 15.81 2.5K
14:11 15.81 15.83 15.81 15.83 2.3K
14:12 15.83 15.83 15.83 15.83 1.1K
14:13 15.83 15.85 15.83 15.83 3.6K
14:14 15.83 15.83 15.83 15.83 1.2K
14:15 15.83 15.84 15.83 15.84 2.4K
14:16 15.85 15.85 15.85 15.85 2.1K
14:17 15.85 15.86 15.85 15.86 3.1K
14:18 15.85 15.85 15.85 15.85 0.8K
14:19 15.85 15.85 15.85 15.85 1.3K
14:20 15.85 15.86 15.84 15.86 1.6K
14:21 15.86 15.87 15.86 15.87 3.0K
14:22 15.87 15.87 15.86 15.86 0.4K
14:23 15.86 15.86 15.86 15.86 0.5K
14:24 15.86 15.87 15.86 15.87 0.4K
14:25 15.87 15.87 15.85 15.85 4.3K
14:26 15.85 15.86 15.85 15.86 3.1K
14:27 15.84 15.84 15.84 15.84 2.3K
14:28 15.84 15.85 15.83 15.85 5.7K
14:29 15.86 15.86 15.86 15.86 2.2K
14:30 15.86 15.86 15.86 15.86 1.0K
14:31 15.86 15.86 15.84 15.84 2.0K
14:32 15.84 15.84 15.83 15.83 1.3K
14:33 15.83 15.84 15.83 15.83 4.7K
14:34 15.84 15.84 15.83 15.83 1.8K
14:35 15.83 15.84 15.83 15.84 6.1K
14:36 15.84 15.86 15.84 15.86 2.0K
14:37 15.87 15.87 15.87 15.87 3.5K
14:38 15.87 15.88 15.87 15.88 2.1K
14:39 15.88 15.88 15.88 15.88 0.7K
14:40 15.88 15.88 15.88 15.88 0.7K
14:41 15.88 15.89 15.87 15.87 4.8K
14:42 15.87 15.87 15.86 15.86 3.3K
14:43 15.86 15.86 15.86 15.86 0.6K
14:44 15.86 15.86 15.83 15.83 3.0K
14:45 15.83 15.83 15.83 15.83 2.7K
14:46 15.83 15.83 15.83 15.83 1.9K
14:47 15.83 15.83 15.83 15.83 3.6K
14:48 15.83 15.83 15.83 15.83 0.8K
14:49 15.85 15.85 15.85 15.85 3.4K
14:50 15.86 15.87 15.84 15.84 9.6K
14:51 15.86 15.86 15.85 15.85 4.2K
14:52 15.85 15.85 15.85 15.85 0.6K
14:53 15.85 15.85 15.83 15.83 7.0K
14:54 15.83 15.83 15.82 15.83 1.8K
14:55 15.83 15.83 15.83 15.83 1.6K
14:56 15.83 15.83 15.81 15.83 5.8K
14:57 15.83 15.85 15.83 15.85 2.4K
14:58 15.85 15.86 15.85 15.86 2.6K
14:59 15.86 15.86 15.86 15.86 1.1K
15:00 15.86 15.86 15.86 15.86 1.8K
15:01 15.86 15.86 15.86 15.86 0.9K
15:02 15.86 15.86 15.86 15.86 0.7K
15:03 15.86 15.86 15.86 15.86 4.2K
15:04 15.86 15.88 15.86 15.88 5.5K
15:05 15.88 15.88 15.88 15.88 1.2K
15:06 15.88 15.88 15.88 15.88 0.7K
15:07 15.88 15.89 15.88 15.89 1.3K
15:08 15.88 15.88 15.87 15.87 4.1K
15:09 15.87 15.88 15.87 15.88 3.3K
15:10 15.88 15.88 15.88 15.88 1.9K
15:11 15.88 15.88 15.88 15.88 0.9K
15:12 15.89 15.90 15.89 15.90 2.4K
15:13 15.90 15.90 15.89 15.89 4.7K
15:14 15.89 15.89 15.88 15.88 1.2K
15:15 15.88 15.88 15.88 15.88 1.3K
15:16 15.88 15.88 15.87 15.87 3.1K
15:17 15.87 15.87 15.87 15.87 0.7K
15:18 15.87 15.87 15.87 15.87 0.5K
15:19 15.87 15.87 15.87 15.87 0.4K
15:20 15.87 15.87 15.85 15.85 8.4K
15:21 15.85 15.85 15.81 15.81 13.1K
15:22 15.82 15.84 15.82 15.84 7.5K
15:23 15.84 15.84 15.84 15.84 2.5K
15:24 15.84 15.85 15.83 15.85 4.6K
15:25 15.84 15.84 15.80 15.80 7.2K
15:26 15.80 15.81 15.79 15.81 11.7K
15:27 15.81 15.82 15.80 15.81 10.7K
15:28 15.81 15.81 15.80 15.80 5.9K
15:29 15.80 15.82 15.80 15.82 4.9K
15:30 15.83 15.83 15.81 15.82 6.5K
15:31 15.81 15.83 15.81 15.83 7.6K
15:32 15.81 15.81 15.80 15.80 6.7K
15:33 15.80 15.81 15.79 15.81 2.1K
15:34 15.81 15.81 15.80 15.80 1.6K
15:35 15.81 15.82 15.81 15.82 7.0K
15:36 15.80 15.81 15.80 15.81 4.4K
15:37 15.80 15.81 15.79 15.80 5.3K
15:38 15.80 15.81 15.80 15.81 6.8K
15:39 15.80 15.81 15.79 15.79 6.5K
15:40 15.79 15.80 15.79 15.79 1.6K
15:41 15.79 15.81 15.79 15.81 15.3K
15:42 15.82 15.82 15.82 15.82 3.5K
15:43 15.83 15.83 15.82 15.82 6.0K
15:44 15.81 15.82 15.81 15.81 2.7K
15:45 15.83 15.83 15.82 15.83 8.4K
15:46 15.83 15.85 15.83 15.85 7.4K
15:47 15.84 15.84 15.82 15.82 8.6K
15:48 15.83 15.83 15.81 15.82 10.2K
15:49 15.83 15.84 15.83 15.84 17.4K
15:50 15.84 15.84 15.83 15.84 10.9K
15:51 15.83 15.85 15.82 15.85 17.8K
15:52 15.84 15.86 15.84 15.84 15.6K
15:53 15.84 15.84 15.83 15.83 11.5K
15:54 15.84 15.85 15.83 15.85 13.2K
15:55 15.86 15.87 15.85 15.86 11.6K
15:56 15.83 15.87 15.83 15.87 21.1K
15:57 15.87 15.87 15.86 15.86 12.3K
15:58 15.85 15.88 15.85 15.87 15.5K
15:59 15.88 15.88 15.87 15.87 41.3K
16:00 15.88 15.90 15.75 15.90 404.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available