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 19.15 19.19 19.15 19.19 4.7K
09:31 19.26 19.26 19.26 19.26 1.3K
09:32 19.31 19.31 19.26 19.26 0.8K
09:33 19.26 19.30 19.26 19.30 4.9K
09:34 19.31 19.31 19.17 19.17 3.1K
09:35 19.25 19.25 19.20 19.20 1.6K
09:36 19.20 19.20 19.18 19.18 1.5K
09:37 19.09 19.15 19.09 19.15 10.4K
09:38 19.13 19.17 19.13 19.17 0.7K
09:39 19.19 19.23 19.18 19.21 3.3K
09:40 19.23 19.25 19.23 19.23 1.9K
09:41 19.23 19.29 19.23 19.25 23.6K
09:42 19.27 19.27 19.26 19.27 3.4K
09:43 19.25 19.25 19.25 19.25 0.3K
09:44 19.23 19.23 19.23 19.23 1.5K
09:45 19.24 19.25 19.20 19.20 3.9K
09:46 19.19 19.19 19.19 19.19 1.6K
09:47 19.14 19.14 19.14 19.14 0.9K
09:48 19.11 19.11 19.09 19.09 1.9K
09:50 19.04 19.04 19.04 19.04 1.6K
09:51 19.01 19.01 18.97 18.97 1.3K
09:52 18.93 18.93 18.93 18.93 2.1K
09:55 18.85 18.86 18.85 18.86 2.8K
09:56 18.88 18.88 18.88 18.88 0.6K
09:57 18.86 18.86 18.86 18.86 0.2K
09:58 18.87 18.87 18.83 18.85 2.2K
09:59 18.83 18.83 18.83 18.83 0.2K
10:00 18.84 18.87 18.84 18.87 7.0K
10:01 18.82 18.82 18.82 18.82 0.4K
10:02 18.78 18.78 18.73 18.75 3.4K
10:03 18.78 18.78 18.78 18.77 0.7K
10:04 18.78 18.78 18.78 18.77 0.4K
10:05 18.79 18.81 18.77 18.81 4.6K
10:06 18.82 18.84 18.82 18.84 1.4K
10:08 18.82 18.82 18.75 18.75 2.1K
10:09 18.75 18.84 18.75 18.84 3.9K
10:10 18.89 18.89 18.89 18.89 0.8K
10:11 18.89 18.91 18.89 18.90 2.8K
10:12 18.89 18.90 18.88 18.90 6.2K
10:13 18.90 18.90 18.90 18.90 4.0K
10:14 18.92 18.96 18.92 18.96 2.6K
10:15 18.97 18.98 18.95 18.95 2.7K
10:16 18.99 19.00 18.99 19.00 1.9K
10:17 19.02 19.02 19.01 19.01 1.4K
10:18 19.01 19.02 18.98 18.98 2.7K
10:19 19.00 19.02 19.00 19.02 1.0K
10:20 18.98 18.98 18.97 18.97 1.9K
10:21 18.96 18.96 18.95 18.95 1.9K
10:22 18.96 18.96 18.96 18.96 1.2K
10:23 18.97 19.00 18.97 19.00 3.6K
10:24 19.01 19.05 19.01 19.05 1.9K
10:25 19.05 19.06 19.05 19.06 0.8K
10:26 19.06 19.08 19.06 19.08 1.2K
10:27 19.08 19.10 19.08 19.08 1.2K
10:28 19.08 19.11 19.07 19.10 2.8K
10:29 19.10 19.13 19.10 19.13 1.6K
10:30 19.15 19.15 19.15 19.15 1.6K
10:32 19.16 19.17 19.15 19.16 2.5K
10:33 19.15 19.15 19.15 19.15 0.4K
10:35 19.17 19.17 19.17 19.17 0.9K
10:36 19.20 19.20 19.17 19.20 4.4K
10:37 19.20 19.21 19.20 19.21 0.7K
10:38 19.22 19.22 19.22 19.22 1.2K
10:39 19.23 19.23 19.21 19.20 1.5K
10:40 19.21 19.23 19.20 19.23 6.2K
10:41 19.23 19.23 19.23 19.23 2.5K
10:42 19.29 19.29 19.29 19.29 0.7K
10:43 19.28 19.28 19.28 19.28 0.7K
10:44 19.29 19.29 19.28 19.28 1.6K
10:45 19.33 19.33 19.30 19.30 3.8K
10:46 19.34 19.34 19.33 19.33 0.7K
10:47 19.32 19.32 19.31 19.31 1.5K
10:48 19.31 19.31 19.31 19.31 1.6K
10:49 19.33 19.33 19.33 19.33 0.2K
10:50 19.32 19.32 19.31 19.31 1.4K
10:51 19.32 19.33 19.32 19.33 1.1K
10:52 19.34 19.34 19.32 19.32 3.2K
10:55 19.33 19.33 19.32 19.32 1.7K
10:56 19.31 19.31 19.30 19.30 0.5K
10:57 19.30 19.30 19.29 19.29 1.9K
10:58 19.27 19.27 19.25 19.25 6.0K
10:59 19.23 19.23 19.18 19.23 11.4K
11:00 19.26 19.30 19.26 19.30 2.8K
11:01 19.30 19.30 19.29 19.29 1.1K
11:02 19.30 19.30 19.27 19.28 2.4K
11:03 19.28 19.28 19.28 19.28 1.5K
11:04 19.28 19.28 19.28 19.27 1.2K
11:05 19.28 19.28 19.27 19.27 0.9K
11:06 19.27 19.27 19.25 19.25 2.5K
11:07 19.26 19.26 19.26 19.26 3.0K
11:09 19.22 19.22 19.22 19.22 0.5K
11:10 19.22 19.23 19.22 19.23 0.9K
11:11 19.23 19.23 19.23 19.23 0.5K
11:12 19.23 19.25 19.23 19.25 3.8K
11:14 19.23 19.23 19.23 19.23 1.0K
11:15 19.23 19.23 19.22 19.22 1.1K
11:16 19.23 19.23 19.23 19.23 0.3K
11:18 19.22 19.22 19.21 19.21 0.9K
11:19 19.20 19.20 19.20 19.20 0.7K
11:21 19.21 19.21 19.20 19.20 0.3K
11:22 19.21 19.21 19.20 19.21 1.5K
11:23 19.21 19.21 19.21 19.21 1.7K
11:24 19.22 19.22 19.21 19.21 0.7K
11:26 19.21 19.21 19.18 19.20 4.7K
11:27 19.20 19.20 19.20 19.20 1.2K
11:28 19.22 19.22 19.22 19.22 0.7K
11:30 19.23 19.23 19.23 19.23 1.4K
11:31 19.23 19.23 19.23 19.23 1.6K
11:33 19.23 19.24 19.23 19.24 1.0K
11:34 19.24 19.24 19.24 19.24 0.4K
11:35 19.24 19.24 19.24 19.24 1.5K
11:36 19.24 19.24 19.24 19.24 0.6K
11:37 19.24 19.24 19.24 19.24 1.0K
11:39 19.24 19.24 19.23 19.23 2.1K
11:40 19.23 19.23 19.22 19.22 2.1K
11:41 19.21 19.21 19.21 19.20 1.1K
11:42 19.20 19.20 19.20 19.20 1.9K
11:43 19.21 19.21 19.20 19.20 2.7K
11:46 19.19 19.21 19.19 19.20 2.2K
11:47 19.21 19.21 19.21 19.20 0.5K
11:48 19.21 19.21 19.21 19.20 0.2K
11:49 19.21 19.21 19.21 19.21 0.6K
11:50 19.21 19.21 19.21 19.20 0.8K
11:51 19.19 19.19 19.19 19.19 1.1K
11:52 19.19 19.19 19.19 19.18 1.4K
11:53 19.18 19.18 19.18 19.18 1.6K
11:54 19.18 19.18 19.18 19.18 0.4K
11:55 19.18 19.19 19.18 19.19 0.5K
11:56 19.19 19.19 19.19 19.19 2.2K
11:58 19.17 19.19 19.17 19.19 3.1K
11:59 19.20 19.20 19.20 19.20 1.1K
12:00 19.22 19.23 19.21 19.23 2.8K
12:01 19.23 19.23 19.23 19.23 1.3K
12:04 19.22 19.22 19.22 19.22 1.0K
12:05 19.23 19.23 19.22 19.22 0.8K
12:06 19.22 19.24 19.22 19.24 6.8K
12:08 19.27 19.27 19.27 19.27 0.4K
12:10 19.27 19.29 19.27 19.29 2.0K
12:11 19.28 19.28 19.26 19.26 2.8K
12:13 19.28 19.28 19.28 19.28 0.6K
12:14 19.28 19.28 19.28 19.28 1.6K
12:15 19.28 19.28 19.28 19.28 0.7K
12:17 19.29 19.29 19.29 19.29 1.6K
12:20 19.30 19.30 19.29 19.29 1.3K
12:21 19.29 19.29 19.29 19.29 1.3K
12:22 19.30 19.30 19.30 19.30 0.5K
12:23 19.30 19.31 19.30 19.31 8.3K
12:25 19.35 19.35 19.33 19.34 3.1K
12:27 19.33 19.33 19.33 19.33 1.2K
12:28 19.33 19.35 19.33 19.35 2.3K
12:29 19.35 19.35 19.34 19.34 2.2K
12:31 19.34 19.34 19.34 19.34 0.4K
12:32 19.34 19.34 19.34 19.34 1.1K
12:34 19.34 19.34 19.33 19.34 2.6K
12:35 19.35 19.35 19.35 19.35 0.5K
12:36 19.35 19.36 19.35 19.36 3.0K
12:37 19.36 19.36 19.36 19.36 1.4K
12:38 19.35 19.35 19.33 19.33 2.4K
12:39 19.34 19.35 19.34 19.35 2.9K
12:40 19.35 19.35 19.35 19.35 2.0K
12:41 19.35 19.36 19.35 19.36 2.1K
12:42 19.35 19.35 19.35 19.35 0.8K
12:43 19.36 19.36 19.33 19.33 1.5K
12:44 19.34 19.34 19.34 19.34 1.5K
12:45 19.35 19.36 19.35 19.36 1.5K
12:46 19.39 19.39 19.37 19.37 1.5K
12:47 19.37 19.37 19.37 19.37 1.2K
12:49 19.37 19.37 19.37 19.37 0.9K
12:50 19.39 19.39 19.38 19.38 0.9K
12:51 19.40 19.40 19.39 19.39 1.7K
12:52 19.39 19.39 19.39 19.39 0.3K
12:53 19.39 19.39 19.39 19.39 0.9K
12:55 19.38 19.38 19.38 19.38 0.2K
12:56 19.38 19.39 19.38 19.38 2.8K
12:57 19.39 19.40 19.39 19.40 2.5K
12:58 19.40 19.40 19.40 19.40 0.2K
12:59 19.40 19.40 19.40 19.40 3.4K
13:00 19.40 19.41 19.40 19.40 3.1K
13:01 19.41 19.41 19.40 19.40 2.1K
13:03 19.40 19.40 19.40 19.40 0.7K
13:04 19.40 19.40 19.40 19.40 0.6K
13:06 19.40 19.40 19.40 19.40 0.8K
13:07 19.41 19.41 19.41 19.41 0.9K
13:08 19.41 19.41 19.41 19.41 1.3K
13:09 19.40 19.40 19.39 19.39 2.4K
13:11 19.38 19.38 19.37 19.37 1.3K
13:13 19.38 19.38 19.38 19.38 1.1K
13:14 19.39 19.39 19.39 19.39 0.8K
13:15 19.40 19.40 19.40 19.40 2.2K
13:16 19.40 19.40 19.40 19.40 0.6K
13:17 19.41 19.41 19.39 19.39 2.4K
13:19 19.40 19.40 19.40 19.40 0.3K
13:20 19.38 19.38 19.38 19.38 1.0K
13:21 19.38 19.38 19.38 19.38 1.0K
13:22 19.36 19.36 19.36 19.36 4.0K
13:27 19.39 19.39 19.39 19.39 1.2K
13:28 19.38 19.38 19.38 19.38 3.3K
13:33 19.36 19.36 19.36 19.36 0.8K
13:34 19.36 19.36 19.36 19.36 0.4K
13:35 19.36 19.36 19.36 19.36 0.4K
13:36 19.36 19.36 19.36 19.36 0.7K
13:37 19.36 19.36 19.36 19.36 1.2K
13:38 19.37 19.37 19.37 19.37 0.7K
13:39 19.37 19.37 19.37 19.37 0.6K
13:42 19.37 19.39 19.37 19.39 2.1K
13:43 19.39 19.39 19.39 19.39 0.7K
13:45 19.40 19.40 19.40 19.40 0.6K
13:46 19.38 19.38 19.35 19.35 5.8K
13:49 19.35 19.35 19.35 19.35 1.2K
13:51 19.38 19.38 19.38 19.38 0.4K
13:52 19.37 19.37 19.37 19.37 2.9K
13:57 19.39 19.39 19.39 19.39 0.5K
13:58 19.38 19.38 19.38 19.38 1.9K
14:03 19.41 19.44 19.41 19.44 1.5K
14:04 19.44 19.44 19.42 19.42 0.5K
14:05 19.41 19.41 19.41 19.41 1.1K
14:07 19.40 19.40 19.39 19.40 1.6K
14:10 19.43 19.43 19.43 19.43 0.7K
14:11 19.43 19.43 19.42 19.42 1.1K
14:12 19.43 19.43 19.43 19.43 1.1K
14:16 19.44 19.44 19.44 19.44 1.2K
14:18 19.46 19.46 19.46 19.46 0.3K
14:19 19.46 19.47 19.46 19.47 0.7K
14:21 19.46 19.48 19.46 19.48 1.2K
14:22 19.48 19.48 19.48 19.48 0.3K
14:23 19.47 19.47 19.47 19.47 1.5K
14:24 19.48 19.49 19.48 19.49 1.4K
14:26 19.49 19.49 19.49 19.49 1.9K
14:27 19.49 19.49 19.49 19.49 0.4K
14:28 19.49 19.49 19.49 19.49 1.6K
14:31 19.49 19.49 19.49 19.49 2.5K
14:32 19.49 19.49 19.48 19.48 4.7K
14:33 19.48 19.48 19.48 19.48 0.6K
14:34 19.49 19.49 19.49 19.49 2.6K
14:37 19.47 19.47 19.47 19.47 0.6K
14:38 19.48 19.49 19.48 19.49 1.1K
14:39 19.49 19.49 19.49 19.49 2.3K
14:40 19.47 19.47 19.47 19.47 0.7K
14:42 19.46 19.46 19.46 19.46 0.5K
14:43 19.47 19.47 19.47 19.47 0.5K
14:44 19.46 19.46 19.46 19.46 0.5K
14:45 19.47 19.47 19.47 19.47 0.4K
14:46 19.47 19.47 19.46 19.46 2.2K
14:47 19.46 19.48 19.46 19.47 2.2K
14:48 19.47 19.47 19.47 19.47 0.5K
14:49 19.48 19.48 19.47 19.47 0.7K
14:50 19.46 19.46 19.46 19.46 0.9K
14:51 19.45 19.48 19.45 19.48 2.7K
14:53 19.48 19.48 19.48 19.48 1.5K
14:55 19.48 19.48 19.48 19.48 1.1K
14:56 19.48 19.48 19.48 19.48 1.0K
14:58 19.48 19.48 19.48 19.48 2.2K
14:59 19.47 19.47 19.47 19.47 1.4K
15:00 19.47 19.47 19.47 19.47 1.3K
15:01 19.48 19.48 19.48 19.48 1.8K
15:02 19.48 19.48 19.48 19.48 0.3K
15:03 19.47 19.47 19.46 19.46 2.8K
15:06 19.46 19.46 19.46 19.46 1.8K
15:07 19.46 19.46 19.45 19.45 2.0K
15:09 19.46 19.46 19.46 19.46 1.2K
15:11 19.46 19.46 19.46 19.46 0.9K
15:12 19.45 19.45 19.45 19.45 2.5K
15:13 19.46 19.46 19.46 19.45 1.6K
15:14 19.46 19.46 19.46 19.45 0.5K
15:16 19.45 19.45 19.44 19.45 2.3K
15:18 19.45 19.45 19.45 19.45 0.4K
15:19 19.45 19.45 19.44 19.44 2.0K
15:20 19.43 19.44 19.41 19.41 5.1K
15:22 19.42 19.42 19.42 19.42 2.9K
15:25 19.43 19.43 19.42 19.42 4.5K
15:26 19.42 19.42 19.42 19.42 3.0K
15:27 19.41 19.41 19.41 19.41 3.4K
15:29 19.41 19.45 19.41 19.45 4.5K
15:30 19.45 19.45 19.44 19.44 2.2K
15:31 19.45 19.45 19.45 19.45 1.8K
15:32 19.45 19.45 19.45 19.45 1.9K
15:33 19.45 19.45 19.45 19.45 3.3K
15:34 19.45 19.45 19.45 19.45 1.8K
15:35 19.46 19.46 19.46 19.46 2.9K
15:37 19.46 19.46 19.46 19.46 3.2K
15:38 19.46 19.47 19.46 19.47 2.4K
15:39 19.47 19.47 19.46 19.46 3.9K
15:40 19.45 19.45 19.44 19.44 3.3K
15:41 19.45 19.45 19.44 19.43 1.4K
15:42 19.43 19.43 19.43 19.43 3.0K
15:43 19.43 19.43 19.43 19.43 0.5K
15:44 19.43 19.43 19.43 19.43 3.5K
15:45 19.42 19.43 19.42 19.43 6.0K
15:46 19.43 19.43 19.42 19.42 4.7K
15:47 19.42 19.42 19.42 19.42 2.1K
15:48 19.42 19.43 19.42 19.43 3.6K
15:49 19.43 19.43 19.43 19.43 0.8K
15:50 19.43 19.43 19.43 19.43 9.6K
15:51 19.43 19.43 19.43 19.43 7.0K
15:52 19.43 19.44 19.43 19.44 2.2K
15:53 19.43 19.43 19.43 19.43 4.6K
15:54 19.43 19.44 19.42 19.43 8.7K
15:55 19.44 19.46 19.44 19.44 20.0K
15:56 19.44 19.44 19.44 19.44 8.9K
15:57 19.44 19.44 19.42 19.42 25.3K
15:58 19.43 19.43 19.42 19.42 15.8K
15:59 19.41 19.42 19.40 19.41 223.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available