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 18.98 18.98 18.98 18.98 10.8K
09:31 18.89 18.89 18.89 18.89 0.3K
09:33 18.98 18.98 18.98 18.98 0.2K
09:34 18.97 18.98 18.97 18.98 0.4K
09:35 18.90 19.21 18.90 19.19 4.6K
09:36 19.14 19.19 19.14 19.19 6.7K
09:37 19.19 19.24 19.12 19.23 4.0K
09:39 19.16 19.16 19.16 19.16 0.4K
09:40 19.13 19.13 19.07 19.11 7.4K
09:41 19.16 19.16 19.00 19.00 3.7K
09:42 19.00 19.00 18.93 18.93 5.7K
09:43 18.97 18.97 18.97 18.97 0.7K
09:44 19.01 19.01 19.01 19.01 0.5K
09:45 19.00 19.00 19.00 19.00 0.6K
09:46 19.01 19.01 19.01 19.01 0.5K
09:47 19.04 19.04 19.04 19.04 0.2K
09:48 19.04 19.08 19.04 19.08 1.0K
09:49 19.08 19.09 19.08 19.08 5.9K
09:50 19.13 19.13 19.13 19.13 0.5K
09:51 19.07 19.07 19.05 19.07 5.5K
09:52 19.07 19.09 19.07 19.09 1.4K
09:53 19.10 19.10 19.10 19.10 0.4K
09:54 19.13 19.13 19.08 19.09 4.1K
09:55 19.09 19.12 19.09 19.12 1.6K
09:56 19.15 19.16 19.15 19.16 1.0K
09:57 19.16 19.16 19.16 19.16 0.5K
09:58 19.16 19.16 19.16 19.16 0.3K
09:59 19.15 19.16 19.15 19.16 3.9K
10:00 19.17 19.17 19.17 19.17 0.5K
10:01 19.17 19.17 19.17 19.17 0.4K
10:02 19.19 19.20 19.16 19.17 10.3K
10:03 19.14 19.14 19.13 19.13 1.1K
10:04 19.16 19.16 19.16 19.16 1.0K
10:05 19.17 19.17 19.17 19.17 1.5K
10:06 19.16 19.19 19.16 19.19 2.7K
10:07 19.19 19.19 19.16 19.16 2.9K
10:08 19.17 19.18 19.17 19.18 3.3K
10:09 19.19 19.20 19.17 19.17 4.8K
10:11 19.15 19.15 19.15 19.15 0.2K
10:12 19.20 19.23 19.20 19.23 3.3K
10:13 19.24 19.24 19.21 19.21 10.7K
10:14 19.21 19.21 19.21 19.21 1.5K
10:15 19.19 19.19 19.19 19.19 0.4K
10:16 19.19 19.20 19.18 19.20 3.2K
10:19 19.21 19.21 19.21 19.21 0.3K
10:20 19.18 19.18 19.18 19.18 8.9K
10:21 19.19 19.19 19.19 19.19 0.5K
10:22 19.19 19.20 19.19 19.20 2.4K
10:23 19.13 19.17 19.13 19.16 7.3K
10:24 19.16 19.17 19.16 19.17 1.0K
10:25 19.17 19.17 19.15 19.15 2.3K
10:27 19.16 19.17 19.16 19.17 3.9K
10:28 19.17 19.17 19.16 19.17 7.6K
10:29 19.17 19.17 19.15 19.16 3.5K
10:30 19.14 19.16 19.14 19.16 4.1K
10:31 19.17 19.17 19.17 19.17 3.0K
10:32 19.17 19.17 19.17 19.17 0.9K
10:33 19.19 19.19 19.19 19.19 0.4K
10:34 19.19 19.20 19.19 19.20 21.5K
10:35 19.19 19.19 19.19 19.19 0.8K
10:36 19.17 19.17 19.17 19.17 2.3K
10:37 19.18 19.18 19.18 19.18 1.1K
10:38 19.18 19.21 19.18 19.21 3.9K
10:39 19.20 19.20 19.20 19.20 3.1K
10:40 19.19 19.20 19.19 19.20 1.9K
10:41 19.18 19.18 19.18 19.18 2.6K
10:42 19.19 19.19 19.19 19.18 0.1K
10:43 19.16 19.17 19.16 19.17 6.6K
10:44 19.19 19.19 19.19 19.19 0.6K
10:45 19.17 19.18 19.17 19.18 3.5K
10:46 19.15 19.16 19.15 19.16 3.0K
10:47 19.15 19.15 19.15 19.15 2.2K
10:48 19.12 19.12 19.12 19.12 1.3K
10:49 19.10 19.10 19.10 19.10 0.9K
10:50 19.12 19.12 19.12 19.12 1.0K
10:51 19.12 19.12 19.12 19.11 2.7K
10:52 19.08 19.09 19.08 19.08 2.8K
10:53 19.08 19.08 19.07 19.07 2.3K
10:54 19.07 19.07 19.07 19.07 0.3K
10:56 19.06 19.07 19.06 19.06 1.9K
10:57 19.06 19.06 19.06 19.06 0.5K
10:58 19.06 19.07 19.05 19.06 3.8K
10:59 19.06 19.06 19.06 19.06 0.2K
11:00 19.05 19.06 19.05 19.06 6.9K
11:01 19.06 19.06 19.04 19.04 7.4K
11:02 19.03 19.03 19.02 19.02 1.0K
11:03 19.03 19.03 19.03 19.03 0.7K
11:04 19.05 19.05 19.05 19.05 2.7K
11:05 19.06 19.06 19.06 19.06 0.4K
11:06 19.05 19.05 19.04 19.04 3.3K
11:07 19.02 19.02 18.98 18.98 1.4K
11:08 18.98 19.01 18.98 19.01 1.3K
11:09 19.01 19.02 19.01 19.02 3.6K
11:11 19.02 19.02 19.02 19.02 0.5K
11:12 19.03 19.03 19.02 19.02 0.7K
11:13 19.04 19.07 19.04 19.07 2.9K
11:14 19.07 19.08 19.07 19.07 1.8K
11:15 19.05 19.05 19.04 19.04 2.7K
11:16 19.04 19.04 19.04 19.04 0.7K
11:18 19.04 19.04 19.04 19.04 0.5K
11:19 19.04 19.04 19.02 19.02 4.1K
11:20 19.02 19.02 19.01 19.01 1.9K
11:21 19.00 19.00 19.00 19.00 1.0K
11:22 19.01 19.01 19.01 19.01 1.6K
11:23 19.01 19.01 19.01 19.01 1.1K
11:24 19.03 19.03 19.03 19.03 1.9K
11:25 19.03 19.03 19.01 19.01 2.8K
11:26 19.01 19.01 19.01 19.01 1.2K
11:27 19.02 19.02 19.02 19.02 1.5K
11:28 19.02 19.02 19.01 19.01 1.9K
11:29 19.01 19.01 19.01 19.01 0.6K
11:30 19.03 19.03 19.03 19.03 1.6K
11:31 19.03 19.03 19.03 19.03 0.8K
11:32 19.03 19.03 19.03 19.02 3.2K
11:33 19.03 19.03 18.98 18.98 4.4K
11:34 19.00 19.00 19.00 19.00 1.6K
11:35 19.00 19.00 19.00 19.00 0.6K
11:36 19.00 19.00 19.00 19.00 0.9K
11:37 19.00 19.01 19.00 19.01 1.4K
11:38 19.01 19.01 18.99 18.99 3.3K
11:39 19.00 19.00 18.99 18.99 1.8K
11:40 18.99 18.99 18.97 18.97 5.2K
11:41 18.99 18.99 18.99 18.99 0.8K
11:42 18.98 19.01 18.98 19.00 4.6K
11:43 19.00 19.00 19.00 19.00 1.7K
11:44 19.00 19.01 19.00 19.01 1.3K
11:45 19.00 19.01 19.00 19.01 0.8K
11:46 19.00 19.00 18.99 19.00 4.2K
11:47 18.99 18.99 18.99 18.99 0.2K
11:48 19.00 19.00 19.00 19.00 1.2K
11:49 19.00 19.00 19.00 19.00 3.4K
11:50 18.99 18.99 18.99 18.99 0.6K
11:52 19.00 19.01 19.00 19.01 1.6K
11:53 19.01 19.01 19.00 19.00 1.8K
11:54 19.01 19.01 19.01 19.01 0.5K
11:55 19.01 19.01 19.00 19.01 1.1K
11:56 19.00 19.01 19.00 19.01 2.2K
11:57 19.00 19.00 19.00 19.00 1.6K
11:58 18.98 18.98 18.97 18.97 4.4K
12:00 18.96 18.96 18.96 18.96 0.6K
12:01 18.97 18.99 18.97 18.99 2.9K
12:02 18.98 18.98 18.98 18.98 1.0K
12:03 18.99 19.00 18.99 18.99 1.7K
12:04 18.98 18.99 18.98 18.99 2.4K
12:05 18.99 19.00 18.99 19.00 0.4K
12:06 18.98 18.98 18.98 18.98 0.2K
12:07 19.00 19.00 19.00 19.00 0.5K
12:08 19.00 19.01 19.00 19.01 1.7K
12:09 19.01 19.01 19.01 19.01 0.5K
12:10 19.01 19.01 19.00 19.00 0.7K
12:11 19.00 19.00 19.00 19.00 0.6K
12:12 19.01 19.01 19.01 19.01 0.7K
12:13 19.01 19.01 19.01 19.01 0.9K
12:14 19.01 19.01 19.01 19.01 2.2K
12:15 19.01 19.02 19.01 19.02 2.5K
12:16 19.01 19.01 19.00 19.00 2.2K
12:17 18.99 18.99 18.99 18.99 0.7K
12:20 18.99 19.01 18.99 19.01 2.5K
12:21 19.00 19.00 19.00 19.00 2.5K
12:22 18.99 19.00 18.99 19.00 1.1K
12:23 19.00 19.00 19.00 19.00 1.1K
12:25 19.01 19.01 19.01 19.01 0.9K
12:26 19.00 19.00 19.00 19.00 3.4K
12:27 18.99 19.01 18.99 19.01 5.8K
12:32 18.99 18.99 18.99 18.99 1.1K
12:33 18.99 18.99 18.99 18.99 0.9K
12:35 19.00 19.00 19.00 19.00 1.1K
12:38 19.00 19.00 18.99 18.99 4.6K
12:40 19.00 19.00 19.00 19.00 0.1K
12:41 19.00 19.00 19.00 19.00 2.8K
12:42 19.00 19.00 19.00 19.00 0.5K
12:43 19.01 19.01 19.01 19.01 0.5K
12:44 19.01 19.01 19.01 19.01 2.9K
12:45 19.01 19.01 19.01 19.01 1.1K
12:47 19.00 19.00 19.00 19.00 1.2K
12:48 19.00 19.00 19.00 19.00 0.3K
12:49 18.99 19.02 18.99 19.02 8.7K
12:50 19.06 19.06 19.05 19.05 2.8K
12:51 19.04 19.04 19.02 19.02 4.2K
12:52 19.02 19.02 19.02 19.02 0.5K
12:53 19.01 19.01 19.00 19.00 1.6K
12:55 19.01 19.01 19.00 19.00 3.6K
12:58 19.01 19.01 19.01 19.01 0.8K
12:59 19.02 19.02 19.00 19.00 2.8K
13:00 18.99 18.99 18.99 18.99 1.9K
13:03 19.00 19.00 19.00 19.00 1.6K
13:06 18.99 18.99 18.99 18.99 2.6K
13:07 19.00 19.00 19.00 19.00 1.3K
13:08 19.00 19.01 19.00 19.01 1.3K
13:10 19.01 19.01 19.01 19.01 0.3K
13:11 19.00 19.00 19.00 19.00 0.8K
13:12 19.01 19.01 19.00 19.00 2.0K
13:13 19.00 19.00 19.00 19.00 5.3K
13:14 18.99 18.99 18.99 18.99 3.0K
13:15 19.00 19.01 19.00 19.01 3.6K
13:20 18.99 18.99 18.99 18.99 0.9K
13:21 18.98 18.98 18.98 18.98 3.5K
13:22 18.98 18.98 18.97 18.97 3.0K
13:24 18.96 18.96 18.96 18.96 0.9K
13:25 18.97 18.97 18.97 18.97 2.0K
13:26 18.97 18.97 18.97 18.97 0.5K
13:27 18.97 18.97 18.97 18.97 0.8K
13:28 18.97 18.99 18.97 18.99 6.4K
13:29 18.99 19.01 18.99 19.01 2.7K
13:30 19.00 19.00 19.00 19.00 3.6K
13:31 18.98 18.98 18.98 18.98 1.0K
13:32 18.98 18.98 18.98 18.98 0.9K
13:33 18.97 18.97 18.97 18.97 0.9K
13:34 18.95 18.95 18.95 18.95 1.3K
13:35 18.96 18.96 18.96 18.95 1.2K
13:36 18.96 18.96 18.96 18.96 1.1K
13:37 18.97 18.97 18.97 18.97 1.2K
13:38 18.98 18.98 18.98 18.98 0.6K
13:39 18.97 18.97 18.96 18.96 2.4K
13:40 18.96 18.96 18.95 18.95 1.0K
13:41 18.94 18.94 18.94 18.93 0.8K
13:42 18.95 18.95 18.95 18.95 1.5K
13:44 18.95 18.95 18.95 18.95 1.5K
13:46 18.93 18.94 18.93 18.94 2.3K
13:47 18.94 18.95 18.94 18.95 1.8K
13:48 18.95 18.95 18.95 18.95 0.9K
13:49 18.95 18.95 18.94 18.94 2.3K
13:50 18.94 18.94 18.94 18.93 0.5K
13:51 18.94 18.95 18.94 18.95 3.5K
13:53 18.96 18.96 18.96 18.96 0.5K
13:54 18.98 18.98 18.98 18.98 2.3K
13:55 18.98 18.98 18.98 18.98 2.4K
13:56 18.98 18.98 18.98 18.98 0.5K
13:57 18.98 18.98 18.98 18.98 0.4K
13:58 18.97 18.97 18.97 18.97 0.9K
13:59 18.97 18.97 18.97 18.97 0.5K
14:00 18.99 19.08 18.99 19.08 5.7K
14:01 19.08 19.08 19.05 19.05 3.1K
14:02 19.04 19.04 18.98 18.98 3.6K
14:03 19.00 19.00 19.00 19.00 0.6K
14:04 19.00 19.00 19.00 19.00 4.0K
14:05 18.97 18.97 18.96 18.96 1.7K
14:06 18.97 18.97 18.97 18.97 0.9K
14:07 18.96 18.97 18.96 18.97 1.8K
14:08 18.99 19.00 18.99 19.00 2.1K
14:09 19.00 19.00 18.99 18.99 1.1K
14:10 18.98 18.98 18.98 18.98 2.7K
14:12 18.97 18.97 18.97 18.97 0.2K
14:13 18.97 18.97 18.96 18.96 1.0K
14:14 18.98 18.98 18.98 18.98 1.9K
14:15 18.98 18.99 18.98 18.99 2.6K
14:16 18.99 19.00 18.99 19.00 3.4K
14:17 19.01 19.02 19.01 19.01 2.1K
14:18 19.00 19.00 19.00 19.00 1.1K
14:19 18.99 18.99 18.99 18.99 0.6K
14:20 18.99 18.99 18.99 18.99 9.9K
14:21 19.00 19.00 18.99 18.99 5.1K
14:22 18.96 18.97 18.96 18.97 1.5K
14:23 18.98 18.99 18.98 18.99 1.9K
14:24 18.99 18.99 18.99 18.99 1.2K
14:25 19.00 19.00 19.00 19.00 0.1K
14:26 19.01 19.02 19.01 19.01 5.3K
14:28 18.99 18.99 18.99 18.99 1.0K
14:29 18.98 19.01 18.98 19.01 2.5K
14:30 19.03 19.03 19.03 19.03 3.2K
14:31 19.03 19.04 19.03 19.04 0.9K
14:32 19.05 19.05 19.05 19.05 0.6K
14:33 19.09 19.09 19.09 19.09 1.8K
14:35 19.08 19.08 19.04 19.04 6.9K
14:37 19.05 19.06 19.05 19.06 1.6K
14:38 19.06 19.08 19.06 19.08 4.3K
14:39 19.08 19.08 19.08 19.08 3.1K
14:40 19.07 19.08 19.06 19.08 4.0K
14:41 19.10 19.10 19.10 19.10 2.4K
14:42 19.10 19.11 19.10 19.11 4.4K
14:43 19.11 19.11 19.10 19.10 1.7K
14:44 19.10 19.10 19.10 19.10 1.2K
14:45 19.08 19.08 19.08 19.08 1.8K
14:46 19.08 19.09 19.08 19.09 5.8K
14:47 19.12 19.12 19.11 19.11 1.4K
14:48 19.11 19.11 19.09 19.10 6.1K
14:50 19.07 19.07 19.05 19.07 2.5K
14:51 19.07 19.07 19.07 19.07 1.3K
14:52 19.06 19.06 19.06 19.06 2.0K
14:53 19.05 19.05 19.05 19.05 3.4K
14:54 19.02 19.02 19.02 19.02 2.9K
14:55 18.99 18.99 18.99 18.99 3.2K
14:56 18.97 18.97 18.96 18.96 3.0K
14:57 18.92 18.93 18.92 18.93 4.7K
14:58 18.89 18.91 18.87 18.91 2.7K
14:59 18.90 18.90 18.90 18.90 1.0K
15:00 18.86 18.86 18.86 18.86 4.4K
15:01 18.89 18.93 18.89 18.93 5.2K
15:02 18.94 18.96 18.94 18.96 2.5K
15:03 18.96 18.96 18.95 18.95 2.5K
15:04 18.95 18.97 18.95 18.97 3.1K
15:05 18.99 18.99 18.96 18.96 3.7K
15:06 18.97 18.97 18.96 18.96 2.2K
15:07 18.95 18.95 18.95 18.95 1.3K
15:08 18.91 18.91 18.91 18.91 2.8K
15:09 18.91 18.91 18.87 18.87 2.5K
15:10 18.89 18.90 18.89 18.90 1.9K
15:11 18.90 18.90 18.90 18.90 2.0K
15:12 18.90 18.90 18.90 18.90 3.4K
15:13 18.90 18.95 18.90 18.95 6.5K
15:14 18.95 18.95 18.94 18.94 3.2K
15:15 18.95 18.95 18.94 18.93 3.7K
15:16 18.94 18.94 18.94 18.94 2.3K
15:17 18.93 18.95 18.93 18.92 4.6K
15:18 18.94 18.96 18.94 18.96 1.8K
15:19 18.96 18.96 18.96 18.95 2.9K
15:20 18.96 18.96 18.96 18.96 1.9K
15:21 18.97 18.97 18.96 18.97 2.5K
15:22 18.98 18.99 18.98 18.99 2.2K
15:23 18.98 18.98 18.98 18.98 1.2K
15:24 18.97 18.97 18.97 18.97 3.2K
15:25 18.96 18.96 18.95 18.96 9.6K
15:27 18.96 18.96 18.96 18.96 4.5K
15:28 18.96 18.96 18.91 18.91 3.8K
15:29 18.90 18.91 18.90 18.91 2.2K
15:30 18.91 18.93 18.91 18.92 7.1K
15:31 18.92 18.92 18.92 18.92 1.2K
15:32 18.92 18.93 18.92 18.93 5.3K
15:33 18.91 18.91 18.91 18.91 3.8K
15:34 18.91 18.91 18.91 18.91 2.6K
15:35 18.91 18.93 18.91 18.93 3.0K
15:36 18.94 18.94 18.93 18.93 7.8K
15:37 18.92 18.93 18.92 18.93 2.1K
15:38 18.94 18.94 18.92 18.92 3.2K
15:39 18.93 18.93 18.93 18.93 2.2K
15:40 18.95 18.95 18.94 18.93 5.8K
15:41 18.94 18.94 18.94 18.93 3.0K
15:42 18.93 18.93 18.92 18.93 2.9K
15:43 18.93 18.95 18.93 18.95 5.5K
15:44 18.96 18.96 18.96 18.95 3.9K
15:45 18.95 18.95 18.94 18.94 6.1K
15:46 18.93 18.94 18.93 18.94 6.9K
15:47 18.95 18.95 18.95 18.95 1.6K
15:48 18.96 18.97 18.96 18.97 8.7K
15:49 18.96 18.96 18.96 18.96 9.0K
15:50 18.97 18.97 18.97 18.97 6.7K
15:51 18.97 18.97 18.96 18.97 4.2K
15:52 18.97 18.99 18.97 18.98 10.8K
15:53 18.97 18.98 18.97 18.97 4.8K
15:54 18.97 18.97 18.95 18.96 9.1K
15:55 18.96 18.96 18.93 18.93 18.5K
15:56 18.92 18.95 18.92 18.93 21.4K
15:57 18.94 18.94 18.92 18.92 16.3K
15:58 18.91 18.92 18.90 18.92 33.1K
15:59 18.93 18.93 18.88 18.89 393.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available