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 19.02 19.07 18.96 18.97 54.9K
09:31 18.98 19.04 18.98 19.04 2.0K
09:32 18.98 19.16 18.98 19.16 7.2K
09:33 19.17 19.17 19.17 19.17 0.3K
09:34 19.21 19.29 19.14 19.14 14.0K
09:35 19.18 19.18 19.18 19.18 1.0K
09:36 19.21 19.21 19.21 19.21 0.7K
09:38 19.19 19.19 19.19 19.19 0.4K
09:39 19.19 19.19 19.19 19.19 1.2K
09:42 19.16 19.19 19.16 19.19 2.5K
09:43 19.18 19.18 19.18 19.18 2.6K
09:44 19.20 19.20 19.20 19.20 1.6K
09:45 19.19 19.19 19.19 19.18 4.2K
09:46 19.21 19.21 19.21 19.21 1.8K
09:47 19.21 19.21 19.19 19.19 2.8K
09:48 19.17 19.17 19.17 19.17 0.3K
09:49 19.15 19.15 19.15 19.15 4.0K
09:50 19.12 19.12 19.11 19.12 3.7K
09:51 19.13 19.19 19.13 19.19 2.2K
09:52 19.21 19.21 19.21 19.21 1.9K
09:55 19.21 19.21 19.19 19.18 0.9K
09:56 19.19 19.20 19.19 19.20 3.6K
09:58 19.19 19.19 19.13 19.13 3.0K
09:59 19.14 19.14 19.10 19.10 3.9K
10:00 19.11 19.11 19.11 19.11 0.3K
10:01 19.13 19.13 19.07 19.07 3.5K
10:02 19.06 19.06 19.05 19.05 1.6K
10:03 19.03 19.06 19.03 19.06 3.5K
10:05 19.05 19.07 19.05 19.07 1.3K
10:06 19.11 19.11 19.11 19.11 2.2K
10:07 19.13 19.13 19.04 19.04 6.6K
10:08 19.04 19.06 19.04 19.06 1.9K
10:09 19.07 19.11 19.07 19.11 1.8K
10:10 19.10 19.10 19.08 19.08 2.0K
10:11 19.04 19.06 19.04 19.06 1.8K
10:13 19.09 19.09 19.09 19.09 1.1K
10:14 19.09 19.09 19.05 19.05 4.7K
10:15 19.04 19.05 19.04 19.05 2.9K
10:16 19.06 19.08 19.06 19.08 1.5K
10:17 19.10 19.11 19.10 19.11 0.9K
10:18 19.11 19.11 19.08 19.08 3.4K
10:19 19.07 19.07 19.06 19.06 2.6K
10:20 19.06 19.06 19.06 19.06 0.2K
10:21 19.05 19.07 19.05 19.07 2.2K
10:22 19.07 19.07 19.07 19.07 0.5K
10:23 19.08 19.08 19.05 19.06 6.5K
10:24 19.03 19.03 19.00 19.00 1.3K
10:25 19.01 19.01 19.00 19.00 0.7K
10:26 18.99 19.00 18.99 19.00 1.3K
10:27 19.01 19.01 19.01 19.01 1.1K
10:28 19.00 19.00 18.97 18.97 2.9K
10:29 18.96 18.98 18.96 18.98 4.3K
10:30 18.98 19.00 18.98 18.99 6.2K
10:31 18.97 18.98 18.97 18.97 4.3K
10:32 18.95 18.95 18.95 18.95 0.9K
10:34 18.97 18.97 18.97 18.97 2.2K
10:35 18.97 18.97 18.97 18.97 1.4K
10:36 19.02 19.02 19.02 19.02 1.0K
10:37 19.01 19.01 19.01 19.01 6.8K
10:39 19.05 19.05 19.05 19.05 1.9K
10:40 19.04 19.04 19.04 19.04 0.9K
10:41 19.02 19.02 19.02 19.02 3.2K
10:42 19.01 19.01 18.99 18.99 0.9K
10:43 19.00 19.00 19.00 19.00 1.4K
10:44 19.00 19.00 19.00 19.00 0.7K
10:45 19.01 19.03 19.01 19.03 3.8K
10:46 19.02 19.03 19.02 19.03 1.4K
10:47 19.05 19.06 19.04 19.05 5.5K
10:48 19.05 19.05 19.05 19.05 0.4K
10:49 19.05 19.06 19.04 19.06 7.1K
10:50 19.08 19.08 19.08 19.08 2.6K
10:51 19.10 19.10 19.10 19.10 0.5K
10:52 19.09 19.09 19.07 19.08 10.9K
10:53 19.07 19.07 19.07 19.07 4.1K
10:55 19.08 19.10 19.08 19.10 4.2K
10:56 19.10 19.10 19.10 19.10 0.8K
10:57 19.09 19.09 19.08 19.08 4.0K
10:58 19.08 19.09 19.08 19.09 1.7K
10:59 19.09 19.10 19.09 19.10 2.4K
11:00 19.09 19.09 19.09 19.09 2.6K
11:01 19.09 19.09 19.05 19.05 2.3K
11:02 19.06 19.08 19.06 19.07 11.6K
11:03 19.09 19.09 19.08 19.08 0.4K
11:04 19.09 19.09 19.08 19.08 3.6K
11:05 19.09 19.10 19.09 19.10 3.7K
11:06 19.09 19.09 19.09 19.09 0.6K
11:07 19.09 19.10 19.09 19.10 1.5K
11:09 19.11 19.11 19.10 19.11 5.5K
11:10 19.11 19.11 19.11 19.11 1.9K
11:11 19.10 19.12 19.10 19.12 3.8K
11:12 19.12 19.12 19.11 19.11 4.3K
11:13 19.11 19.11 19.09 19.09 1.8K
11:14 19.10 19.10 19.10 19.10 2.2K
11:15 19.11 19.11 19.11 19.11 0.7K
11:16 19.10 19.10 19.09 19.09 1.6K
11:17 19.10 19.10 19.10 19.10 1.3K
11:18 19.09 19.09 19.09 19.09 2.5K
11:20 19.09 19.09 19.09 19.09 0.6K
11:21 19.09 19.09 19.07 19.07 5.0K
11:23 19.06 19.07 19.06 19.07 2.6K
11:24 19.07 19.07 19.07 19.07 1.6K
11:25 19.07 19.07 19.07 19.07 1.7K
11:26 19.06 19.06 19.05 19.05 2.8K
11:27 19.06 19.06 19.05 19.05 1.5K
11:29 19.06 19.06 19.06 19.06 0.6K
11:30 19.06 19.06 19.05 19.05 4.3K
11:31 19.02 19.02 19.02 19.02 2.1K
11:32 19.02 19.02 19.00 19.00 1.0K
11:33 18.98 18.98 18.98 18.98 1.5K
11:34 18.97 18.99 18.97 18.99 3.1K
11:35 18.99 18.99 18.99 18.99 0.2K
11:36 18.96 18.97 18.96 18.97 3.2K
11:38 18.98 18.98 18.97 18.97 5.1K
11:40 18.98 18.98 18.98 18.98 2.6K
11:41 18.98 18.99 18.98 18.99 1.1K
11:42 18.99 19.02 18.99 19.02 3.6K
11:43 19.01 19.02 19.01 19.02 2.4K
11:44 19.02 19.02 19.02 19.02 0.8K
11:45 19.02 19.02 19.02 19.02 0.5K
11:46 19.02 19.02 19.01 19.02 1.8K
11:48 19.02 19.02 19.01 19.01 4.8K
11:49 18.97 18.97 18.97 18.97 0.3K
11:50 18.97 18.97 18.97 18.97 0.7K
11:51 18.97 18.99 18.97 18.99 2.3K
11:53 18.99 19.00 18.99 19.00 2.8K
11:54 19.00 19.00 19.00 19.00 2.8K
11:55 18.99 18.99 18.98 18.98 1.4K
11:56 18.98 18.98 18.98 18.98 0.8K
11:57 18.99 18.99 18.99 18.99 1.5K
11:58 19.00 19.02 19.00 19.01 2.1K
11:59 19.00 19.00 19.00 19.00 0.1K
12:00 18.99 18.99 18.99 18.99 3.1K
12:01 19.00 19.00 19.00 19.00 1.3K
12:02 19.01 19.01 19.01 19.01 1.0K
12:03 19.02 19.02 19.02 19.02 2.4K
12:05 19.03 19.04 19.03 19.04 2.5K
12:06 19.04 19.04 19.03 19.03 3.9K
12:08 19.04 19.04 19.04 19.04 1.3K
12:09 19.02 19.02 19.02 19.02 3.2K
12:10 19.03 19.04 19.03 19.04 2.1K
12:11 19.04 19.04 19.04 19.04 1.3K
12:13 19.06 19.06 19.06 19.06 3.7K
12:14 19.06 19.06 19.06 19.06 1.2K
12:16 19.06 19.08 19.06 19.08 2.5K
12:17 19.09 19.10 19.09 19.10 1.7K
12:18 19.10 19.10 19.10 19.10 2.8K
12:19 19.11 19.11 19.11 19.11 0.6K
12:20 19.11 19.11 19.10 19.10 5.6K
12:21 19.09 19.09 19.09 19.09 0.3K
12:22 19.10 19.10 19.08 19.08 2.1K
12:23 19.07 19.07 19.07 19.07 1.1K
12:24 19.09 19.10 19.09 19.10 2.5K
12:25 19.10 19.11 19.10 19.11 3.3K
12:26 19.11 19.11 19.11 19.11 0.5K
12:28 19.12 19.12 19.12 19.12 1.4K
12:29 19.12 19.13 19.12 19.13 2.7K
12:30 19.12 19.12 19.11 19.11 2.9K
12:31 19.10 19.10 19.10 19.10 1.1K
12:32 19.09 19.09 19.09 19.09 2.0K
12:33 19.09 19.09 19.08 19.08 0.5K
12:35 19.10 19.10 19.10 19.10 2.2K
12:36 19.11 19.11 19.11 19.11 1.2K
12:37 19.09 19.09 19.08 19.08 6.0K
12:38 19.09 19.11 19.09 19.11 2.7K
12:40 19.10 19.10 19.09 19.09 2.3K
12:41 19.08 19.08 19.07 19.07 1.2K
12:42 19.07 19.08 19.07 19.08 1.8K
12:43 19.08 19.08 19.08 19.08 0.2K
12:44 19.08 19.08 19.04 19.04 4.1K
12:45 19.04 19.05 19.04 19.04 2.8K
12:46 19.05 19.06 19.05 19.06 1.8K
12:47 19.05 19.05 19.05 19.05 0.8K
12:49 19.05 19.05 19.03 19.02 3.2K
12:50 19.02 19.02 19.02 19.02 0.3K
12:51 19.02 19.02 19.02 19.02 0.8K
12:52 19.02 19.02 19.01 19.01 1.9K
12:53 18.97 18.97 18.97 18.97 0.5K
12:54 18.97 18.99 18.97 18.99 2.3K
12:55 18.98 18.98 18.98 18.98 0.2K
12:56 18.99 18.99 18.98 18.98 2.7K
12:57 18.98 18.98 18.97 18.97 1.2K
12:58 18.96 18.96 18.96 18.96 0.7K
12:59 18.95 18.95 18.93 18.93 4.6K
13:00 18.94 18.94 18.94 18.94 2.9K
13:01 18.94 18.94 18.94 18.94 0.4K
13:02 18.95 18.95 18.95 18.95 0.9K
13:03 18.96 18.96 18.96 18.96 0.2K
13:04 18.96 18.96 18.96 18.96 1.7K
13:05 18.96 18.96 18.87 18.87 19.0K
13:06 18.88 18.89 18.88 18.89 3.7K
13:07 18.90 18.90 18.90 18.90 1.7K
13:08 18.92 18.93 18.92 18.93 1.1K
13:09 18.91 18.91 18.91 18.91 2.1K
13:10 18.91 18.91 18.91 18.91 0.7K
13:11 18.91 18.91 18.91 18.91 0.2K
13:12 18.91 18.92 18.90 18.90 0.7K
13:13 18.92 18.94 18.92 18.94 3.5K
13:15 18.95 18.95 18.94 18.94 4.6K
13:16 18.93 18.93 18.91 18.91 5.0K
13:17 18.90 18.90 18.90 18.90 1.6K
13:18 18.90 18.92 18.90 18.92 3.0K
13:20 18.91 18.91 18.91 18.91 0.3K
13:21 18.93 18.93 18.93 18.93 4.0K
13:23 18.90 18.91 18.90 18.91 3.4K
13:24 18.93 18.95 18.93 18.95 8.4K
13:25 18.94 18.94 18.94 18.93 0.3K
13:26 18.92 18.92 18.92 18.92 0.4K
13:27 18.93 18.93 18.93 18.93 1.7K
13:28 18.93 18.93 18.93 18.93 0.4K
13:29 18.94 18.94 18.94 18.94 1.3K
13:30 18.94 18.96 18.94 18.96 3.5K
13:31 18.97 18.98 18.97 18.98 2.2K
13:32 18.99 19.00 18.99 19.00 1.8K
13:33 19.00 19.00 19.00 19.00 0.7K
13:34 19.01 19.01 19.01 19.01 1.4K
13:35 19.02 19.02 19.01 19.01 6.9K
13:36 19.01 19.01 19.01 19.01 0.3K
13:37 19.01 19.01 19.01 19.01 0.9K
13:38 19.01 19.01 19.01 19.01 0.7K
13:39 19.01 19.01 19.01 19.01 1.0K
13:40 19.01 19.01 19.01 19.01 1.7K
13:41 19.01 19.02 19.01 19.02 6.6K
13:42 19.01 19.01 19.01 19.01 2.3K
13:44 19.02 19.02 19.01 19.01 3.5K
13:45 19.01 19.02 19.01 19.02 1.0K
13:46 19.01 19.01 18.97 18.97 6.6K
13:47 18.98 18.98 18.98 18.98 1.1K
13:48 18.96 18.96 18.96 18.96 1.8K
13:49 18.95 18.96 18.95 18.96 3.3K
13:51 18.95 18.95 18.93 18.95 8.1K
13:52 18.95 18.95 18.95 18.95 1.1K
13:53 18.97 18.98 18.97 18.98 3.4K
13:54 18.98 18.98 18.98 18.98 1.5K
13:55 18.99 19.00 18.99 18.99 1.9K
13:56 18.99 18.99 18.99 18.99 2.4K
13:57 19.00 19.00 19.00 19.00 0.8K
13:59 19.00 19.00 18.98 18.98 6.6K
14:00 18.98 18.98 18.95 18.95 4.2K
14:01 18.96 18.96 18.96 18.96 2.2K
14:02 18.95 18.95 18.94 18.95 2.4K
14:03 18.95 18.96 18.95 18.95 3.8K
14:04 18.95 18.95 18.95 18.95 0.1K
14:05 18.96 18.96 18.96 18.96 1.2K
14:06 18.97 18.97 18.96 18.96 3.6K
14:07 18.96 18.96 18.96 18.96 1.1K
14:09 18.95 18.95 18.95 18.95 2.6K
14:10 18.96 18.96 18.96 18.96 0.1K
14:11 18.94 18.94 18.94 18.94 0.7K
14:12 18.94 18.94 18.94 18.94 4.5K
14:13 18.91 18.92 18.91 18.92 1.2K
14:14 18.91 18.91 18.91 18.91 0.8K
14:15 18.90 18.91 18.89 18.89 4.0K
14:16 18.88 18.88 18.87 18.88 1.3K
14:17 18.88 18.89 18.88 18.89 8.7K
14:20 18.87 18.87 18.87 18.87 0.9K
14:21 18.85 18.87 18.85 18.87 1.1K
14:22 18.86 18.86 18.86 18.86 4.2K
14:23 18.85 18.85 18.85 18.85 1.2K
14:24 18.86 18.86 18.86 18.86 2.0K
14:25 18.85 18.85 18.84 18.84 4.9K
14:27 18.82 18.84 18.82 18.84 2.6K
14:28 18.83 18.83 18.83 18.83 1.1K
14:29 18.84 18.84 18.84 18.84 1.1K
14:30 18.84 18.87 18.84 18.87 5.3K
14:31 18.87 18.88 18.87 18.88 3.7K
14:32 18.88 18.88 18.87 18.87 4.2K
14:34 18.88 18.89 18.88 18.89 2.4K
14:35 18.89 18.89 18.89 18.89 0.9K
14:36 18.89 18.89 18.89 18.89 0.9K
14:38 18.89 18.90 18.89 18.90 6.2K
14:39 18.90 18.90 18.87 18.87 5.8K
14:40 18.87 18.87 18.87 18.86 1.5K
14:41 18.87 18.88 18.87 18.87 7.0K
14:42 18.86 18.86 18.86 18.86 2.0K
14:44 18.87 18.87 18.87 18.87 4.1K
14:45 18.87 18.87 18.87 18.87 1.2K
14:47 18.87 18.88 18.87 18.88 2.1K
14:48 18.88 18.88 18.87 18.87 2.1K
14:49 18.88 18.88 18.88 18.88 0.9K
14:50 18.88 18.89 18.88 18.89 4.9K
14:51 18.89 18.89 18.88 18.88 2.3K
14:52 18.88 18.89 18.88 18.89 1.2K
14:53 18.89 18.89 18.88 18.89 3.4K
14:54 18.89 18.89 18.89 18.89 1.9K
14:55 18.89 18.90 18.89 18.90 3.9K
14:56 18.90 18.92 18.89 18.89 11.2K
14:57 18.90 18.93 18.90 18.92 3.2K
14:58 18.91 18.91 18.90 18.90 5.9K
14:59 18.91 18.93 18.91 18.93 2.4K
15:00 18.93 18.93 18.93 18.93 3.1K
15:01 18.92 18.92 18.92 18.92 1.9K
15:02 18.92 18.92 18.92 18.92 2.1K
15:04 18.92 18.92 18.90 18.90 6.1K
15:05 18.89 18.89 18.89 18.89 3.6K
15:06 18.89 18.89 18.89 18.89 1.3K
15:07 18.89 18.89 18.88 18.88 5.4K
15:08 18.88 18.89 18.87 18.89 4.3K
15:10 18.89 18.90 18.89 18.89 3.3K
15:11 18.90 18.92 18.90 18.91 7.6K
15:12 18.91 18.91 18.90 18.90 6.3K
15:13 18.88 18.88 18.88 18.88 2.1K
15:14 18.89 18.90 18.89 18.89 1.9K
15:15 18.89 18.90 18.89 18.90 3.3K
15:16 18.90 18.90 18.88 18.88 6.1K
15:17 18.86 18.86 18.86 18.86 0.7K
15:18 18.86 18.88 18.86 18.88 7.9K
15:19 18.88 18.88 18.88 18.88 0.9K
15:20 18.88 18.88 18.88 18.88 2.3K
15:21 18.90 18.90 18.89 18.90 3.7K
15:22 18.90 18.91 18.90 18.91 3.9K
15:23 18.92 18.92 18.92 18.92 1.0K
15:24 18.92 18.92 18.92 18.92 0.7K
15:25 18.92 18.92 18.90 18.92 15.3K
15:26 18.92 18.92 18.90 18.91 3.4K
15:27 18.91 18.91 18.91 18.91 0.3K
15:28 18.92 18.92 18.91 18.92 3.9K
15:29 18.92 18.92 18.90 18.90 3.4K
15:30 18.89 18.89 18.88 18.89 8.3K
15:31 18.89 18.90 18.89 18.90 1.7K
15:32 18.90 18.91 18.90 18.90 4.4K
15:33 18.90 18.90 18.90 18.90 1.7K
15:34 18.90 18.90 18.90 18.90 4.6K
15:35 18.90 18.90 18.90 18.90 3.4K
15:36 18.87 18.89 18.87 18.89 14.7K
15:37 18.88 18.88 18.86 18.86 6.3K
15:38 18.87 18.88 18.87 18.88 3.2K
15:39 18.88 18.88 18.87 18.88 3.1K
15:40 18.87 18.88 18.87 18.88 6.6K
15:41 18.87 18.87 18.85 18.85 9.8K
15:42 18.86 18.86 18.85 18.85 4.7K
15:43 18.86 18.87 18.86 18.87 6.5K
15:44 18.87 18.88 18.87 18.88 4.3K
15:45 18.88 18.88 18.87 18.87 11.8K
15:46 18.88 18.88 18.86 18.86 7.0K
15:47 18.86 18.88 18.86 18.88 4.8K
15:48 18.87 18.88 18.87 18.88 2.1K
15:49 18.88 18.88 18.83 18.83 14.2K
15:50 18.84 18.85 18.83 18.84 9.4K
15:51 18.83 18.85 18.83 18.84 6.1K
15:52 18.85 18.85 18.84 18.84 5.7K
15:53 18.85 18.89 18.85 18.88 16.8K
15:54 18.87 18.91 18.87 18.91 11.1K
15:55 18.90 18.92 18.90 18.92 22.7K
15:56 18.93 18.95 18.93 18.95 9.4K
15:57 18.95 18.95 18.92 18.93 28.3K
15:58 18.94 18.95 18.94 18.95 43.2K
15:59 18.94 18.95 18.92 18.94 263.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available