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
09:30 18.60 18.60 18.60 18.60 11.0K
09:31 18.53 18.81 18.53 18.81 0.7K
09:32 18.68 18.79 18.68 18.68 1.2K
09:33 18.80 18.80 18.80 18.80 0.1K
09:34 18.77 18.77 18.76 18.77 1.1K
09:35 18.67 18.77 18.67 18.68 7.8K
09:36 18.76 18.77 18.75 18.75 2.7K
09:37 18.82 18.82 18.82 18.82 0.7K
09:38 18.76 18.76 18.75 18.75 1.7K
09:39 18.60 18.61 18.60 18.60 8.4K
09:40 18.55 18.55 18.53 18.55 2.3K
09:41 18.56 18.56 18.56 18.56 0.6K
09:42 18.57 18.57 18.57 18.57 0.3K
09:44 18.57 18.57 18.57 18.57 0.2K
09:45 18.57 18.62 18.57 18.61 4.4K
09:46 18.64 18.68 18.64 18.68 2.7K
09:47 18.71 18.71 18.69 18.71 2.0K
09:48 18.74 18.74 18.74 18.74 0.4K
09:49 18.75 18.75 18.75 18.75 2.6K
09:50 18.76 18.77 18.71 18.70 10.0K
09:51 18.71 18.71 18.71 18.70 0.3K
09:52 18.75 18.75 18.75 18.75 1.8K
09:53 18.75 18.75 18.70 18.72 3.8K
09:54 18.76 18.76 18.75 18.75 0.5K
09:55 18.75 18.76 18.75 18.76 2.0K
09:56 18.76 18.76 18.75 18.75 0.5K
09:57 18.72 18.74 18.71 18.71 2.9K
09:58 18.70 18.70 18.66 18.67 4.6K
09:59 18.70 18.70 18.70 18.70 0.4K
10:01 18.73 18.78 18.73 18.77 1.7K
10:02 18.79 18.82 18.79 18.82 1.1K
10:03 18.81 18.81 18.81 18.81 1.0K
10:04 18.81 18.81 18.80 18.80 1.4K
10:05 18.82 18.82 18.80 18.80 3.7K
10:06 18.78 18.78 18.78 18.78 0.6K
10:07 18.79 18.80 18.79 18.80 0.8K
10:08 18.82 18.84 18.82 18.84 1.1K
10:09 18.83 18.83 18.83 18.83 3.9K
10:10 18.81 18.83 18.81 18.83 1.2K
10:11 18.86 18.86 18.86 18.87 3.4K
10:12 18.88 18.88 18.87 18.86 4.3K
10:13 18.86 18.86 18.86 18.86 2.1K
10:14 18.85 18.85 18.85 18.85 0.2K
10:15 18.87 18.87 18.87 18.87 2.9K
10:16 18.87 18.87 18.87 18.86 2.7K
10:17 18.90 18.90 18.90 18.90 3.7K
10:19 18.91 18.95 18.91 18.94 2.9K
10:20 18.92 18.92 18.92 18.92 5.1K
10:21 18.93 18.93 18.93 18.93 1.2K
10:22 18.95 18.95 18.95 18.95 1.2K
10:23 18.95 18.95 18.94 18.94 2.7K
10:24 18.94 18.94 18.94 18.94 1.8K
10:25 18.94 18.94 18.88 18.92 5.3K
10:27 18.94 18.94 18.89 18.89 3.4K
10:28 18.91 18.91 18.91 18.91 1.0K
10:29 18.90 18.91 18.90 18.91 2.9K
10:30 18.91 18.95 18.91 18.95 1.7K
10:31 18.92 18.92 18.92 18.92 2.0K
10:32 18.92 18.92 18.92 18.92 0.1K
10:33 18.92 18.95 18.92 18.95 3.9K
10:34 18.95 18.95 18.92 18.92 4.2K
10:35 18.90 18.90 18.89 18.89 2.7K
10:36 18.89 18.91 18.89 18.91 1.9K
10:37 18.91 18.91 18.91 18.91 0.2K
10:38 18.94 18.94 18.94 18.94 0.9K
10:39 18.90 18.90 18.90 18.90 2.2K
10:40 18.87 18.88 18.87 18.88 1.3K
10:41 18.89 18.89 18.88 18.89 1.9K
10:43 18.91 18.91 18.90 18.90 4.4K
10:44 18.87 18.87 18.87 18.87 0.9K
10:45 18.87 18.88 18.87 18.86 1.6K
10:46 18.87 18.88 18.87 18.88 1.8K
10:47 18.89 18.89 18.88 18.88 3.7K
10:48 18.87 18.87 18.87 18.87 1.1K
10:50 18.89 18.89 18.89 18.89 3.3K
10:52 18.90 18.91 18.90 18.91 3.1K
10:53 18.93 18.93 18.93 18.93 1.3K
10:54 18.94 18.94 18.94 18.93 2.6K
10:55 18.93 18.93 18.93 18.93 1.5K
10:56 18.93 18.93 18.92 18.92 5.1K
10:57 18.92 18.92 18.92 18.92 2.3K
10:58 18.93 18.93 18.93 18.93 1.0K
10:59 18.93 18.94 18.92 18.92 4.1K
11:02 18.93 18.97 18.93 18.97 3.6K
11:03 18.97 18.97 18.95 18.95 3.8K
11:04 18.95 18.95 18.92 18.92 5.1K
11:05 18.92 18.92 18.92 18.92 0.9K
11:06 18.90 18.90 18.90 18.90 1.3K
11:07 18.90 18.90 18.90 18.90 1.6K
11:08 18.89 18.89 18.89 18.89 1.2K
11:09 18.89 18.89 18.88 18.88 1.6K
11:10 18.89 18.89 18.89 18.89 1.1K
11:11 18.89 18.89 18.86 18.86 3.9K
11:12 18.87 18.87 18.87 18.86 2.1K
11:13 18.83 18.85 18.83 18.85 3.0K
11:14 18.85 18.85 18.85 18.85 2.7K
11:15 18.86 18.86 18.86 18.86 2.9K
11:16 18.88 18.88 18.87 18.86 4.9K
11:17 18.87 18.87 18.87 18.87 1.3K
11:18 18.87 18.87 18.87 18.87 1.1K
11:20 18.87 18.87 18.87 18.87 2.1K
11:21 18.87 18.87 18.86 18.87 1.7K
11:22 18.87 18.87 18.87 18.87 1.8K
11:23 18.86 18.86 18.81 18.82 7.0K
11:24 18.82 18.82 18.82 18.82 0.6K
11:25 18.82 18.82 18.80 18.80 4.4K
11:26 18.79 18.79 18.79 18.79 1.1K
11:27 18.78 18.78 18.78 18.78 2.8K
11:29 18.78 18.78 18.78 18.78 0.5K
11:30 18.79 18.79 18.79 18.79 2.8K
11:31 18.79 18.81 18.79 18.81 5.3K
11:34 18.82 18.82 18.80 18.80 8.1K
11:35 18.80 18.80 18.80 18.80 2.7K
11:36 18.81 18.82 18.81 18.82 1.7K
11:37 18.83 18.84 18.83 18.84 1.3K
11:38 18.85 18.85 18.84 18.84 2.2K
11:39 18.84 18.84 18.84 18.84 0.8K
11:40 18.84 18.86 18.84 18.86 1.9K
11:41 18.85 18.85 18.83 18.84 4.7K
11:42 18.84 18.84 18.84 18.84 0.5K
11:43 18.84 18.84 18.84 18.84 0.2K
11:44 18.83 18.83 18.81 18.81 3.9K
11:46 18.81 18.81 18.81 18.81 1.3K
11:47 18.82 18.82 18.82 18.82 2.5K
11:49 18.82 18.82 18.82 18.82 1.9K
11:50 18.82 18.85 18.82 18.85 4.6K
11:51 18.85 18.85 18.85 18.85 1.4K
11:52 18.84 18.84 18.80 18.80 14.1K
11:54 18.81 18.81 18.81 18.81 0.8K
11:55 18.81 18.82 18.80 18.80 3.0K
11:56 18.77 18.79 18.77 18.79 4.2K
11:58 18.79 18.79 18.79 18.79 1.4K
11:59 18.80 18.81 18.80 18.81 4.9K
12:01 18.81 18.81 18.80 18.80 4.2K
12:02 18.81 18.81 18.81 18.81 2.4K
12:03 18.82 18.82 18.82 18.82 0.7K
12:04 18.82 18.82 18.82 18.82 1.5K
12:05 18.83 18.83 18.82 18.82 5.4K
12:07 18.83 18.85 18.83 18.85 4.5K
12:08 18.86 18.86 18.86 18.86 8.2K
12:09 18.86 18.86 18.86 18.86 1.5K
12:10 18.86 18.86 18.86 18.86 2.6K
12:11 18.85 18.85 18.85 18.85 0.3K
12:12 18.86 18.86 18.86 18.86 1.4K
12:13 18.87 18.87 18.87 18.87 1.6K
12:14 18.87 18.87 18.87 18.87 1.2K
12:15 18.87 18.87 18.87 18.87 6.8K
12:17 18.88 18.88 18.88 18.88 5.1K
12:18 18.87 18.87 18.87 18.87 1.2K
12:19 18.87 18.87 18.87 18.86 0.5K
12:20 18.87 18.87 18.87 18.87 2.1K
12:21 18.88 18.89 18.88 18.89 2.4K
12:22 18.89 18.92 18.89 18.92 3.1K
12:23 18.93 18.93 18.93 18.93 2.6K
12:24 18.93 18.93 18.93 18.93 0.3K
12:25 18.94 18.94 18.93 18.93 2.2K
12:26 18.93 18.93 18.93 18.93 1.5K
12:27 18.93 18.93 18.93 18.93 1.0K
12:28 18.94 18.94 18.94 18.94 2.3K
12:29 18.94 18.94 18.93 18.93 4.2K
12:33 18.93 18.93 18.93 18.93 0.6K
12:34 18.93 18.93 18.93 18.93 0.4K
12:35 18.94 18.94 18.93 18.93 0.5K
12:36 18.93 18.93 18.91 18.93 6.8K
12:37 18.93 18.93 18.92 18.92 3.8K
12:38 18.91 18.91 18.90 18.90 2.2K
12:40 18.90 18.90 18.90 18.90 1.4K
12:41 18.90 18.90 18.90 18.90 0.2K
12:42 18.90 18.91 18.90 18.91 1.9K
12:44 18.91 18.91 18.90 18.90 3.0K
12:45 18.90 18.90 18.90 18.90 0.6K
12:46 18.90 18.92 18.90 18.92 3.7K
12:49 18.93 18.93 18.93 18.93 0.1K
12:50 18.92 18.93 18.92 18.93 1.1K
12:52 18.92 18.98 18.92 18.98 8.8K
12:53 18.98 18.98 18.98 18.98 0.7K
12:54 18.98 18.98 18.97 18.97 3.9K
12:55 18.97 18.97 18.97 18.97 1.5K
12:56 18.97 18.97 18.97 18.97 1.9K
12:58 18.97 18.98 18.97 18.98 1.8K
12:59 18.98 18.98 18.98 18.98 2.4K
13:00 18.98 18.98 18.98 18.98 3.1K
13:02 18.99 19.01 18.99 19.01 4.7K
13:05 19.01 19.01 19.01 19.01 0.5K
13:06 19.01 19.01 19.01 19.01 0.7K
13:07 19.02 19.03 19.02 19.03 2.1K
13:08 19.03 19.03 19.03 19.03 1.9K
13:10 19.06 19.06 19.06 19.06 5.4K
13:11 19.05 19.05 19.05 19.05 0.8K
13:12 19.05 19.05 19.05 19.05 1.9K
13:13 19.05 19.05 19.05 19.05 2.5K
13:16 19.09 19.10 19.09 19.10 4.9K
13:17 19.10 19.10 19.10 19.10 0.9K
13:18 19.09 19.09 19.08 19.08 3.5K
13:19 19.08 19.09 19.08 19.09 1.2K
13:20 19.09 19.10 19.09 19.10 1.0K
13:22 19.09 19.10 19.08 19.09 3.5K
13:23 19.09 19.09 19.09 19.09 0.2K
13:24 19.09 19.11 19.09 19.10 6.9K
13:25 19.10 19.10 19.10 19.10 2.7K
13:26 19.10 19.10 19.10 19.10 0.6K
13:27 19.11 19.11 19.11 19.11 4.9K
13:28 19.12 19.13 19.12 19.13 1.9K
13:29 19.13 19.13 19.13 19.13 1.3K
13:30 19.12 19.12 19.12 19.12 1.7K
13:31 19.13 19.13 19.13 19.13 11.7K
13:34 19.13 19.14 19.13 19.14 1.9K
13:35 19.14 19.14 19.14 19.14 2.5K
13:36 19.14 19.15 19.13 19.15 1.7K
13:37 19.15 19.15 19.14 19.14 6.2K
13:38 19.15 19.15 19.15 19.15 2.5K
13:39 19.14 19.14 19.14 19.14 2.2K
13:40 19.15 19.15 19.15 19.15 2.9K
13:42 19.14 19.14 19.14 19.14 1.4K
13:43 19.14 19.14 19.14 19.14 0.6K
13:44 19.14 19.14 19.14 19.14 2.6K
13:45 19.15 19.16 19.15 19.16 2.0K
13:46 19.16 19.17 19.16 19.17 6.2K
13:47 19.17 19.17 19.17 19.17 6.8K
13:48 19.17 19.17 19.17 19.17 0.5K
13:49 19.17 19.17 19.17 19.17 2.8K
13:50 19.18 19.18 19.17 19.17 1.4K
13:51 19.17 19.17 19.17 19.17 0.8K
13:52 19.18 19.19 19.18 19.19 5.5K
13:53 19.20 19.20 19.20 19.20 0.2K
13:54 19.20 19.20 19.19 19.19 4.6K
13:55 19.20 19.20 19.19 19.19 1.5K
13:56 19.19 19.19 19.14 19.14 9.3K
13:57 19.14 19.14 19.13 19.13 1.5K
13:58 19.13 19.13 19.12 19.12 1.4K
13:59 19.13 19.13 19.13 19.13 0.4K
14:00 19.13 19.13 19.13 19.13 3.0K
14:01 19.13 19.13 19.13 19.13 0.9K
14:02 19.14 19.14 19.14 19.14 1.4K
14:03 19.14 19.14 19.14 19.14 1.9K
14:04 19.14 19.15 19.14 19.15 2.7K
14:06 19.15 19.15 19.15 19.15 2.3K
14:07 19.15 19.15 19.15 19.15 0.4K
14:08 19.13 19.14 19.13 19.14 5.4K
14:10 19.15 19.16 19.15 19.16 2.5K
14:11 19.15 19.15 19.15 19.15 3.3K
14:14 19.15 19.17 19.15 19.17 5.4K
14:15 19.16 19.16 19.16 19.16 7.3K
14:16 19.15 19.15 19.15 19.15 4.8K
14:18 19.15 19.15 19.15 19.15 2.2K
14:20 19.15 19.15 19.15 19.15 4.2K
14:22 19.16 19.17 19.16 19.17 3.1K
14:23 19.17 19.18 19.16 19.18 2.4K
14:24 19.17 19.19 19.17 19.19 2.0K
14:25 19.20 19.20 19.19 19.19 4.5K
14:26 19.19 19.19 19.19 19.19 1.3K
14:27 19.20 19.20 19.20 19.20 4.1K
14:28 19.20 19.20 19.20 19.20 4.8K
14:30 19.20 19.20 19.16 19.16 10.8K
14:31 19.16 19.16 19.15 19.15 5.7K
14:32 19.14 19.14 19.14 19.14 5.9K
14:33 19.14 19.14 19.12 19.11 5.4K
14:34 19.13 19.14 19.13 19.14 5.3K
14:36 19.15 19.15 19.15 19.15 2.7K
14:38 19.15 19.15 19.15 19.15 3.5K
14:39 19.14 19.14 19.14 19.14 5.8K
14:40 19.15 19.16 19.15 19.16 5.7K
14:41 19.16 19.18 19.16 19.18 3.7K
14:42 19.17 19.17 19.17 19.17 5.2K
14:45 19.16 19.16 19.16 19.16 7.5K
14:46 19.16 19.17 19.16 19.17 4.7K
14:48 19.18 19.18 19.18 19.18 0.3K
14:49 19.18 19.18 19.14 19.15 14.1K
14:51 19.15 19.15 19.15 19.15 4.1K
14:52 19.15 19.16 19.15 19.16 3.8K
14:53 19.16 19.16 19.16 19.16 2.5K
14:55 19.16 19.17 19.16 19.17 2.0K
14:56 19.17 19.17 19.17 19.17 0.6K
14:57 19.17 19.17 19.17 19.17 1.0K
14:58 19.17 19.17 19.16 19.17 4.5K
14:59 19.16 19.17 19.16 19.17 9.9K
15:01 19.17 19.17 19.17 19.17 6.5K
15:02 19.18 19.18 19.18 19.18 0.9K
15:03 19.18 19.18 19.18 19.18 0.5K
15:04 19.18 19.18 19.18 19.18 4.5K
15:05 19.19 19.20 19.19 19.20 3.1K
15:06 19.20 19.20 19.19 19.18 8.9K
15:07 19.18 19.18 19.16 19.16 5.3K
15:08 19.14 19.14 19.14 19.14 3.9K
15:10 19.14 19.14 19.14 19.14 1.1K
15:11 19.15 19.15 19.14 19.14 6.6K
15:12 19.14 19.14 19.11 19.11 7.7K
15:13 19.11 19.12 19.11 19.12 8.3K
15:14 19.12 19.12 19.12 19.11 12.2K
15:15 19.10 19.10 19.10 19.10 11.6K
15:16 19.09 19.10 19.09 19.10 1.7K
15:17 19.10 19.10 19.10 19.10 2.0K
15:18 19.10 19.11 19.10 19.11 2.0K
15:19 19.11 19.12 19.11 19.12 3.8K
15:20 19.13 19.13 19.12 19.13 5.6K
15:21 19.14 19.17 19.14 19.15 9.2K
15:22 19.16 19.16 19.16 19.16 1.5K
15:23 19.16 19.17 19.16 19.17 2.0K
15:24 19.17 19.17 19.14 19.14 6.3K
15:25 19.14 19.14 19.14 19.14 0.6K
15:26 19.15 19.16 19.15 19.16 2.0K
15:27 19.16 19.17 19.16 19.16 7.5K
15:28 19.15 19.16 19.15 19.16 2.5K
15:29 19.16 19.16 19.14 19.14 4.6K
15:30 19.13 19.13 19.11 19.11 2.3K
15:31 19.09 19.11 19.09 19.11 8.5K
15:32 19.11 19.12 19.11 19.11 14.0K
15:33 19.10 19.13 19.10 19.13 3.7K
15:34 19.12 19.12 19.12 19.12 1.6K
15:35 19.13 19.13 19.13 19.13 1.6K
15:36 19.13 19.13 19.12 19.13 4.8K
15:37 19.13 19.13 19.12 19.11 10.2K
15:38 19.09 19.11 19.09 19.11 6.3K
15:39 19.11 19.11 19.10 19.10 5.3K
15:40 19.10 19.10 19.10 19.10 0.9K
15:41 19.10 19.11 19.10 19.11 7.9K
15:42 19.12 19.13 19.12 19.11 14.3K
15:43 19.12 19.13 19.12 19.13 2.3K
15:44 19.13 19.13 19.13 19.13 3.3K
15:45 19.14 19.17 19.14 19.17 16.0K
15:46 19.17 19.17 19.16 19.16 7.1K
15:47 19.16 19.16 19.16 19.16 6.1K
15:48 19.17 19.17 19.17 19.17 1.2K
15:49 19.17 19.17 19.14 19.14 8.3K
15:50 19.14 19.15 19.14 19.15 2.7K
15:51 19.15 19.17 19.15 19.17 6.2K
15:52 19.17 19.17 19.17 19.17 3.5K
15:53 19.17 19.17 19.16 19.17 16.4K
15:54 19.17 19.18 19.17 19.17 4.2K
15:55 19.18 19.18 19.16 19.17 23.1K
15:56 19.16 19.16 19.16 19.16 10.5K
15:57 19.17 19.18 19.14 19.14 29.8K
15:58 19.14 19.15 19.14 19.14 50.5K
15:59 19.14 19.15 19.13 19.14 513.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available