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 18.72 18.72 18.72 18.72 6.8K
09:32 18.67 18.67 18.67 18.67 2.1K
09:33 18.67 18.67 18.67 18.67 0.9K
09:34 18.84 18.84 18.84 18.84 0.4K
09:36 18.75 18.75 18.75 18.75 0.1K
09:37 18.75 18.75 18.75 18.75 0.2K
09:38 18.84 18.84 18.84 18.84 1.5K
09:39 18.89 18.89 18.89 18.89 4.1K
09:41 18.85 18.85 18.82 18.83 3.5K
09:42 18.80 18.80 18.80 18.80 2.7K
09:43 18.78 18.78 18.78 18.78 7.4K
09:44 18.69 18.69 18.69 18.69 0.2K
09:45 18.73 18.73 18.73 18.73 0.1K
09:46 18.79 18.79 18.79 18.79 1.7K
09:49 18.86 18.86 18.86 18.86 1.4K
09:50 18.87 18.87 18.86 18.86 2.5K
09:51 18.87 18.87 18.87 18.87 3.1K
09:52 18.86 18.86 18.86 18.86 0.1K
09:53 18.89 18.89 18.89 18.89 0.2K
09:55 18.94 18.94 18.94 18.94 1.0K
09:56 18.92 18.92 18.92 18.92 2.7K
09:57 18.91 18.94 18.91 18.94 2.6K
09:59 18.96 18.96 18.96 18.96 0.5K
10:00 18.98 19.02 18.98 19.02 1.6K
10:01 19.03 19.03 19.03 19.02 1.3K
10:02 19.02 19.03 19.02 19.03 1.7K
10:03 19.03 19.03 18.99 18.99 4.4K
10:04 19.02 19.02 19.02 19.02 2.7K
10:05 19.04 19.04 19.04 19.04 0.5K
10:07 19.05 19.05 19.05 19.05 0.3K
10:08 19.05 19.05 19.05 19.05 0.9K
10:09 19.09 19.09 19.09 19.09 0.4K
10:10 19.07 19.07 19.06 19.06 2.9K
10:11 19.05 19.05 19.05 19.05 3.6K
10:12 19.02 19.02 19.02 19.02 2.2K
10:13 19.04 19.04 19.04 19.04 0.4K
10:14 19.04 19.05 19.04 19.05 1.2K
10:15 19.06 19.08 19.06 19.08 0.7K
10:16 19.05 19.05 19.02 19.05 4.6K
10:17 19.06 19.06 18.99 18.99 5.9K
10:18 19.01 19.04 19.01 19.04 1.1K
10:19 19.04 19.04 19.04 19.04 0.4K
10:20 19.03 19.03 19.02 19.02 0.8K
10:21 19.02 19.02 19.02 19.02 0.9K
10:22 19.01 19.01 19.01 19.01 0.3K
10:23 19.01 19.01 19.00 19.01 4.1K
10:24 19.02 19.04 19.02 19.04 2.2K
10:25 19.03 19.03 19.03 19.03 1.2K
10:26 19.03 19.03 19.01 19.02 3.9K
10:27 19.05 19.05 19.04 19.04 1.5K
10:28 19.02 19.02 19.02 19.02 2.3K
10:30 19.11 19.11 19.07 19.07 4.9K
10:31 19.06 19.06 19.06 19.06 0.6K
10:34 19.05 19.05 19.05 19.05 5.6K
10:36 19.02 19.03 19.02 19.03 3.1K
10:39 19.06 19.06 19.06 19.06 0.1K
10:40 19.03 19.03 19.03 19.03 3.5K
10:41 19.03 19.03 19.03 19.03 0.3K
10:42 19.02 19.02 19.00 19.00 3.5K
10:43 19.01 19.02 19.01 19.02 1.2K
10:44 19.02 19.02 19.02 19.02 1.2K
10:46 19.03 19.04 19.02 19.02 2.1K
10:47 19.03 19.03 19.03 19.03 0.6K
10:48 19.03 19.03 19.03 19.03 0.7K
10:49 19.02 19.02 19.02 19.02 0.2K
10:50 19.03 19.03 19.01 19.02 3.4K
10:51 19.01 19.01 19.01 19.01 0.9K
10:52 19.00 19.00 19.00 19.00 2.3K
10:53 19.00 19.00 19.00 19.00 1.9K
10:54 19.00 19.00 19.00 19.00 1.9K
10:56 18.99 18.99 18.99 18.99 0.8K
10:57 18.99 18.99 18.99 18.99 4.4K
10:58 18.98 18.98 18.98 18.98 2.3K
10:59 19.00 19.01 19.00 19.01 1.0K
11:00 19.00 19.01 19.00 19.01 0.7K
11:01 19.01 19.03 19.01 19.03 1.4K
11:02 19.02 19.02 19.02 19.02 0.7K
11:04 19.05 19.05 19.03 19.03 5.4K
11:06 19.02 19.02 19.02 19.02 0.2K
11:07 19.04 19.04 19.04 19.04 1.1K
11:08 19.05 19.05 19.05 19.05 0.3K
11:09 19.04 19.04 19.04 19.04 1.8K
11:11 19.03 19.03 19.03 19.03 2.0K
11:12 19.01 19.02 19.01 19.02 6.7K
11:16 19.03 19.03 19.03 19.03 0.2K
11:17 19.03 19.03 19.03 19.03 0.1K
11:18 19.02 19.02 19.02 19.02 1.9K
11:19 19.04 19.05 19.04 19.05 2.7K
11:21 19.02 19.02 19.02 19.02 1.7K
11:22 19.02 19.02 19.01 19.01 2.5K
11:23 19.02 19.02 19.02 19.02 0.1K
11:24 19.02 19.02 19.02 19.02 1.0K
11:25 19.02 19.02 19.01 19.01 2.0K
11:26 19.01 19.01 19.01 19.01 0.5K
11:27 19.00 19.00 19.00 19.00 1.0K
11:28 19.01 19.02 19.01 19.02 1.2K
11:29 19.03 19.03 19.03 19.02 1.1K
11:30 19.02 19.02 19.02 19.02 0.5K
11:33 19.02 19.02 19.01 19.01 1.6K
11:34 18.99 18.99 18.99 18.99 0.8K
11:35 19.00 19.00 19.00 19.00 1.1K
11:36 19.00 19.00 19.00 19.00 0.2K
11:37 19.01 19.01 19.00 19.00 1.1K
11:38 19.01 19.01 19.01 19.01 0.9K
11:39 19.01 19.01 19.01 19.01 1.9K
11:41 19.00 19.00 18.99 18.99 2.2K
11:42 18.98 18.98 18.98 18.98 1.1K
11:43 18.99 18.99 18.99 18.99 2.6K
11:44 18.98 18.98 18.98 18.98 0.6K
11:45 18.97 18.97 18.97 18.97 0.1K
11:46 18.97 18.97 18.97 18.97 0.7K
11:47 18.98 18.98 18.98 18.98 0.7K
11:49 18.96 18.96 18.96 18.96 1.5K
11:51 18.97 18.97 18.97 18.97 1.9K
11:52 18.98 18.98 18.98 18.98 1.5K
11:53 18.98 18.98 18.97 18.97 1.2K
11:54 18.95 18.95 18.95 18.95 1.5K
11:55 18.97 18.97 18.96 18.96 2.6K
11:58 18.97 18.97 18.97 18.97 1.8K
12:00 18.96 18.96 18.96 18.95 0.4K
12:01 18.95 18.95 18.94 18.94 3.7K
12:02 18.94 18.94 18.94 18.93 2.2K
12:03 18.95 18.95 18.95 18.95 1.1K
12:05 18.96 18.96 18.96 18.96 0.3K
12:06 18.96 18.96 18.96 18.96 1.5K
12:07 18.94 18.94 18.94 18.94 0.1K
12:08 18.94 18.94 18.94 18.94 1.1K
12:10 18.96 18.96 18.96 18.95 1.3K
12:12 18.96 18.96 18.96 18.96 1.7K
12:13 18.97 18.97 18.97 18.97 0.2K
12:14 18.96 18.96 18.96 18.96 3.1K
12:15 18.96 18.96 18.96 18.95 0.2K
12:16 18.97 18.97 18.97 18.97 1.4K
12:17 18.97 18.97 18.97 18.97 1.2K
12:18 18.97 18.97 18.97 18.97 0.4K
12:20 18.96 18.96 18.96 18.96 4.4K
12:21 18.95 18.95 18.95 18.95 2.1K
12:24 18.92 18.92 18.92 18.92 1.0K
12:25 18.89 18.89 18.88 18.88 3.1K
12:27 18.86 18.86 18.86 18.86 0.1K
12:28 18.86 18.86 18.86 18.86 3.4K
12:29 18.85 18.85 18.85 18.85 0.6K
12:31 18.84 18.84 18.82 18.82 2.9K
12:32 18.82 18.82 18.82 18.82 0.8K
12:33 18.82 18.82 18.82 18.82 0.4K
12:34 18.79 18.80 18.79 18.80 1.0K
12:35 18.79 18.79 18.78 18.77 1.5K
12:36 18.78 18.78 18.76 18.76 1.7K
12:37 18.71 18.73 18.70 18.73 2.8K
12:38 18.76 18.76 18.76 18.76 0.6K
12:39 18.78 18.79 18.77 18.77 3.5K
12:40 18.77 18.79 18.77 18.79 4.2K
12:41 18.83 18.83 18.83 18.83 1.7K
12:43 18.86 18.86 18.86 18.86 1.4K
12:44 18.88 18.88 18.88 18.88 1.0K
12:45 18.91 18.91 18.91 18.91 0.6K
12:46 18.91 18.91 18.91 18.91 2.2K
12:48 18.89 18.89 18.88 18.88 4.6K
12:50 18.88 18.88 18.88 18.88 0.6K
12:52 18.85 18.85 18.85 18.85 0.1K
12:53 18.84 18.86 18.84 18.86 3.2K
12:54 18.85 18.85 18.85 18.85 1.2K
12:55 18.81 18.81 18.81 18.81 0.3K
12:56 18.80 18.80 18.80 18.80 0.4K
12:57 18.80 18.80 18.80 18.80 1.1K
12:58 18.80 18.80 18.80 18.80 0.5K
12:59 18.81 18.81 18.81 18.81 0.2K
13:00 18.80 18.80 18.80 18.80 0.5K
13:01 18.82 18.82 18.80 18.80 2.5K
13:03 18.82 18.82 18.81 18.81 2.8K
13:04 18.83 18.83 18.83 18.83 1.9K
13:05 18.86 18.86 18.85 18.85 2.4K
13:06 18.85 18.85 18.85 18.85 0.5K
13:07 18.83 18.84 18.83 18.84 0.7K
13:08 18.83 18.83 18.83 18.83 0.5K
13:09 18.85 18.85 18.85 18.85 1.5K
13:11 18.88 18.88 18.88 18.88 0.8K
13:12 18.89 18.89 18.89 18.89 1.2K
13:13 18.89 18.89 18.89 18.89 0.3K
13:15 18.90 18.90 18.90 18.90 1.1K
13:16 18.90 18.90 18.90 18.90 0.3K
13:17 18.90 18.90 18.90 18.90 0.5K
13:18 18.90 18.91 18.90 18.91 1.0K
13:19 18.92 18.92 18.92 18.92 1.2K
13:20 18.94 18.94 18.94 18.93 0.4K
13:22 18.94 18.95 18.94 18.95 2.1K
13:23 18.97 18.97 18.97 18.97 0.2K
13:24 18.98 18.99 18.97 18.99 6.0K
13:25 18.99 18.99 18.97 18.98 1.8K
13:26 18.98 18.98 18.97 18.98 1.9K
13:27 18.98 18.98 18.98 18.98 0.4K
13:28 18.99 18.99 18.96 18.97 7.0K
13:29 18.96 18.96 18.95 18.95 3.5K
13:30 18.97 18.97 18.97 18.97 4.5K
13:31 18.97 18.97 18.97 18.97 6.0K
13:32 18.98 18.98 18.97 18.97 1.6K
13:33 18.97 18.97 18.97 18.97 0.8K
13:34 18.97 18.97 18.97 18.97 5.9K
13:36 18.96 18.99 18.96 18.99 24.1K
13:37 19.00 19.02 19.00 19.02 1.8K
13:38 19.02 19.02 19.01 19.01 2.6K
13:39 19.01 19.02 19.01 19.02 15.1K
13:40 19.02 19.02 19.00 19.00 3.0K
13:41 18.98 19.01 18.97 19.01 10.2K
13:42 18.99 19.00 18.99 19.00 2.8K
13:43 19.00 19.00 19.00 19.00 1.4K
13:44 19.01 19.01 19.00 19.00 0.8K
13:46 19.00 19.01 19.00 19.01 8.8K
13:47 19.01 19.01 19.01 19.01 1.6K
13:48 19.03 19.04 19.03 19.04 13.0K
13:49 19.04 19.04 19.04 19.04 2.9K
13:50 19.02 19.03 19.02 19.03 3.8K
13:51 19.03 19.03 19.03 19.03 3.4K
13:53 19.04 19.05 19.04 19.05 3.2K
13:54 19.04 19.04 19.04 19.04 3.1K
13:56 19.04 19.04 19.04 19.04 1.9K
13:58 19.03 19.03 19.03 19.02 3.9K
13:59 19.02 19.02 19.01 19.01 5.6K
14:01 19.00 19.00 19.00 19.00 0.3K
14:02 19.00 19.00 19.00 19.00 2.7K
14:03 19.01 19.01 19.01 19.01 0.2K
14:05 19.00 19.00 18.98 18.99 5.9K
14:06 18.99 19.00 18.99 19.00 2.9K
14:07 19.00 19.00 18.99 18.99 3.9K
14:08 18.99 18.99 18.99 18.99 4.9K
14:09 18.99 19.00 18.99 18.99 3.5K
14:10 18.99 18.99 18.99 18.99 7.0K
14:11 18.99 18.99 18.99 18.99 5.0K
14:12 19.00 19.01 19.00 19.00 5.0K
14:13 19.01 19.01 19.00 19.00 2.9K
14:14 19.00 19.00 19.00 19.00 0.8K
14:15 19.00 19.00 19.00 19.00 2.5K
14:17 18.99 19.01 18.99 19.00 2.6K
14:18 19.00 19.00 18.99 18.99 4.0K
14:20 18.99 18.99 18.99 18.99 1.2K
14:21 18.99 18.99 18.99 18.99 1.7K
14:22 19.00 19.00 18.99 18.99 6.9K
14:23 18.98 18.98 18.98 18.98 0.5K
14:25 18.99 18.99 18.99 18.99 2.9K
14:28 18.99 18.99 18.99 18.99 0.8K
14:30 18.99 19.00 18.99 19.00 3.8K
14:31 19.02 19.04 19.02 19.04 3.0K
14:34 19.05 19.05 19.05 19.05 1.2K
14:35 19.05 19.05 19.05 19.05 3.8K
14:36 19.06 19.07 19.06 19.07 1.3K
14:37 19.06 19.06 19.06 19.06 1.2K
14:38 19.07 19.07 19.07 19.07 1.1K
14:40 19.09 19.09 19.09 19.09 1.0K
14:41 19.09 19.09 19.09 19.09 1.4K
14:42 19.10 19.10 19.10 19.10 0.3K
14:43 19.08 19.08 19.07 19.07 13.8K
14:45 19.06 19.06 19.05 19.05 5.9K
14:46 19.04 19.04 19.04 19.04 1.2K
14:47 19.04 19.04 19.04 19.04 1.0K
14:48 19.03 19.03 19.03 19.02 2.6K
14:50 19.04 19.04 19.04 19.04 1.4K
14:52 19.04 19.04 19.04 19.04 1.6K
14:53 19.02 19.02 19.00 19.00 4.8K
14:54 19.02 19.02 19.02 19.02 1.1K
14:55 19.01 19.01 19.01 19.01 1.8K
14:56 19.01 19.01 19.01 19.01 1.4K
14:57 19.01 19.01 19.01 19.01 1.3K
14:58 19.01 19.01 19.01 19.01 0.8K
14:59 19.01 19.02 19.01 19.02 1.9K
15:00 19.03 19.03 19.03 19.03 2.5K
15:01 19.05 19.06 19.05 19.06 1.1K
15:02 19.06 19.06 19.06 19.06 0.3K
15:03 19.05 19.05 19.05 19.05 4.7K
15:04 19.05 19.05 19.05 19.05 0.5K
15:05 19.04 19.04 19.02 19.02 4.4K
15:06 19.02 19.03 19.02 19.03 1.6K
15:07 19.04 19.04 19.02 19.02 1.8K
15:08 19.02 19.02 19.02 19.02 0.5K
15:09 19.03 19.03 19.03 19.03 0.7K
15:11 19.02 19.02 19.02 19.02 0.1K
15:12 19.02 19.02 19.02 19.02 1.0K
15:13 19.04 19.05 19.03 19.03 7.1K
15:14 19.03 19.04 19.03 19.04 152.7K
15:15 19.01 19.01 19.01 19.01 1.9K
15:16 19.01 19.02 19.01 19.02 4.5K
15:17 19.03 19.03 19.01 19.01 4.0K
15:18 19.02 19.02 19.02 19.02 0.9K
15:19 19.02 19.02 19.02 19.02 0.5K
15:20 19.02 19.02 19.00 19.00 5.1K
15:21 19.00 19.00 19.00 19.00 0.4K
15:22 19.00 19.00 18.98 18.98 2.5K
15:23 18.99 18.99 18.99 18.99 1.9K
15:24 18.99 18.99 18.99 18.99 1.3K
15:25 18.99 19.01 18.99 19.01 3.5K
15:26 19.01 19.01 19.00 19.00 4.2K
15:28 19.01 19.01 19.01 19.01 0.8K
15:29 19.01 19.01 19.01 19.01 6.6K
15:30 19.01 19.02 19.01 19.02 1.9K
15:31 19.02 19.02 19.02 19.02 1.2K
15:32 19.01 19.01 19.01 19.01 0.7K
15:33 19.02 19.02 19.02 19.02 7.2K
15:34 19.02 19.02 18.99 18.99 7.5K
15:35 19.01 19.01 19.01 19.01 1.6K
15:36 19.01 19.01 19.01 19.01 0.3K
15:37 19.01 19.01 18.98 18.98 7.1K
15:38 18.98 18.98 18.97 18.98 1.4K
15:39 18.98 18.98 18.98 18.98 3.9K
15:40 18.98 19.00 18.98 19.00 6.0K
15:42 19.00 19.00 19.00 19.00 5.4K
15:43 18.99 18.99 18.96 18.96 4.1K
15:44 18.97 18.99 18.97 18.99 3.1K
15:45 18.99 19.00 18.99 19.00 4.7K
15:47 19.01 19.01 19.01 19.01 9.6K
15:48 19.01 19.01 19.01 19.01 1.1K
15:49 19.00 19.00 18.97 18.97 29.0K
15:50 18.96 18.96 18.92 18.95 10.1K
15:51 18.96 18.97 18.96 18.97 7.4K
15:52 18.98 18.98 18.97 18.97 5.7K
15:53 18.97 18.97 18.95 18.95 5.3K
15:54 18.95 18.95 18.91 18.92 11.8K
15:55 18.93 18.96 18.93 18.95 8.7K
15:56 18.95 18.95 18.94 18.95 9.2K
15:57 18.95 18.95 18.94 18.95 17.5K
15:58 18.96 18.97 18.94 18.95 22.6K
15:59 18.95 18.95 18.93 18.95 275.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available