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 19.45 19.45 19.31 19.31 7.4K
09:31 19.53 19.53 19.49 19.52 1.0K
09:32 19.53 19.62 19.53 19.62 0.7K
09:33 19.53 19.53 19.42 19.42 1.3K
09:34 19.46 19.46 19.46 19.45 0.7K
09:35 19.43 19.43 19.42 19.42 1.8K
09:36 19.39 19.41 19.38 19.39 3.2K
09:37 19.43 19.43 19.39 19.39 0.4K
09:38 19.43 19.43 19.38 19.38 0.5K
09:41 19.37 19.37 19.37 19.37 0.9K
09:42 19.43 19.43 19.41 19.41 1.0K
09:43 19.37 19.37 19.37 19.37 0.8K
09:45 19.35 19.35 19.35 19.35 3.2K
09:46 19.33 19.33 19.33 19.33 0.9K
09:47 19.35 19.36 19.35 19.36 0.9K
09:48 19.36 19.36 19.36 19.36 0.1K
09:49 19.35 19.35 19.33 19.33 1.0K
09:51 19.30 19.30 19.30 19.30 2.6K
09:53 19.36 19.36 19.36 19.36 0.2K
09:54 19.38 19.38 19.38 19.38 0.6K
09:55 19.37 19.37 19.37 19.37 0.5K
09:56 19.38 19.38 19.38 19.38 1.2K
09:58 19.41 19.41 19.41 19.41 1.8K
10:02 19.45 19.45 19.45 19.45 1.5K
10:04 19.44 19.47 19.44 19.47 6.1K
10:05 19.46 19.46 19.45 19.45 1.2K
10:07 19.44 19.44 19.44 19.43 0.8K
10:08 19.44 19.47 19.44 19.47 2.7K
10:10 19.46 19.46 19.46 19.45 0.6K
10:11 19.46 19.46 19.44 19.44 1.5K
10:13 19.36 19.38 19.35 19.35 2.3K
10:18 19.26 19.26 19.25 19.25 5.0K
10:19 19.23 19.25 19.23 19.25 2.1K
10:21 19.15 19.15 19.15 19.15 0.5K
10:22 19.23 19.23 19.23 19.23 1.7K
10:23 19.21 19.21 19.21 19.21 0.7K
10:25 19.21 19.21 19.21 19.21 1.0K
10:27 19.17 19.17 19.17 19.17 0.7K
10:28 19.17 19.17 19.17 19.17 0.7K
10:29 19.17 19.18 19.17 19.17 0.8K
10:30 19.17 19.17 19.17 19.17 0.4K
10:31 19.15 19.15 19.15 19.15 2.7K
10:32 19.12 19.12 19.12 19.11 1.5K
10:34 19.12 19.12 19.12 19.12 0.3K
10:35 19.12 19.12 19.12 19.11 1.4K
10:36 19.10 19.10 19.10 19.10 0.4K
10:37 19.10 19.10 19.10 19.10 0.6K
10:38 19.09 19.09 19.09 19.09 6.2K
10:39 19.10 19.10 19.10 19.10 0.4K
10:40 19.08 19.10 19.08 19.10 0.7K
10:41 19.10 19.10 19.08 19.08 7.0K
10:42 19.06 19.09 19.06 19.09 8.2K
10:43 19.13 19.13 19.13 19.13 1.9K
10:44 19.13 19.13 19.13 19.13 0.3K
10:45 19.12 19.18 19.12 19.18 6.7K
10:46 19.18 19.21 19.18 19.21 1.9K
10:50 19.21 19.21 19.21 19.20 4.2K
10:51 19.21 19.21 19.21 19.21 0.2K
10:52 19.20 19.23 19.20 19.23 3.5K
10:53 19.21 19.21 19.21 19.21 0.9K
10:54 19.22 19.25 19.22 19.25 1.5K
10:56 19.24 19.24 19.24 19.24 0.7K
10:57 19.24 19.24 19.24 19.24 1.3K
10:59 19.25 19.25 19.25 19.25 0.5K
11:00 19.25 19.25 19.25 19.25 0.4K
11:01 19.25 19.25 19.25 19.25 1.2K
11:02 19.23 19.23 19.23 19.23 1.3K
11:03 19.25 19.26 19.25 19.26 9.8K
11:04 19.26 19.26 19.26 19.26 1.0K
11:05 19.26 19.26 19.26 19.26 0.7K
11:06 19.27 19.27 19.26 19.26 0.4K
11:07 19.26 19.27 19.25 19.27 4.3K
11:09 19.22 19.22 19.22 19.22 5.5K
11:10 19.22 19.24 19.22 19.24 2.2K
11:11 19.25 19.25 19.25 19.25 0.8K
11:13 19.25 19.25 19.25 19.25 0.2K
11:14 19.24 19.24 19.24 19.24 1.6K
11:15 19.24 19.25 19.24 19.24 1.9K
11:16 19.23 19.25 19.23 19.25 4.1K
11:17 19.25 19.25 19.24 19.24 1.3K
11:19 19.26 19.26 19.26 19.26 1.6K
11:20 19.26 19.26 19.25 19.25 2.3K
11:21 19.23 19.23 19.23 19.23 0.5K
11:22 19.23 19.23 19.23 19.23 0.6K
11:23 19.22 19.22 19.22 19.22 0.8K
11:25 19.23 19.24 19.23 19.24 0.8K
11:26 19.23 19.24 19.23 19.24 1.5K
11:27 19.25 19.25 19.25 19.25 3.2K
11:28 19.26 19.26 19.26 19.26 0.4K
11:29 19.26 19.26 19.26 19.26 1.2K
11:31 19.27 19.29 19.27 19.29 3.5K
11:32 19.29 19.29 19.27 19.27 0.7K
11:33 19.28 19.28 19.28 19.27 0.4K
11:34 19.28 19.28 19.28 19.27 0.6K
11:36 19.30 19.30 19.30 19.30 1.4K
11:37 19.31 19.32 19.30 19.32 2.0K
11:38 19.32 19.32 19.31 19.31 0.4K
11:39 19.32 19.32 19.31 19.31 2.5K
11:40 19.33 19.33 19.32 19.32 1.8K
11:41 19.31 19.31 19.31 19.31 2.1K
11:42 19.29 19.29 19.29 19.29 0.3K
11:43 19.30 19.31 19.30 19.31 1.4K
11:44 19.32 19.32 19.32 19.32 0.6K
11:45 19.31 19.31 19.31 19.31 1.0K
11:48 19.32 19.32 19.32 19.32 2.0K
11:50 19.33 19.33 19.33 19.33 1.1K
11:51 19.33 19.33 19.33 19.33 1.4K
11:52 19.35 19.35 19.33 19.33 3.4K
11:54 19.35 19.35 19.35 19.35 0.4K
11:55 19.34 19.34 19.34 19.34 1.4K
11:57 19.35 19.35 19.35 19.35 0.3K
11:58 19.33 19.33 19.33 19.33 1.3K
12:00 19.33 19.33 19.33 19.33 0.3K
12:01 19.35 19.35 19.35 19.35 1.3K
12:03 19.36 19.36 19.36 19.36 2.1K
12:04 19.36 19.37 19.36 19.37 1.5K
12:05 19.37 19.37 19.37 19.37 0.2K
12:06 19.36 19.36 19.36 19.36 0.8K
12:07 19.36 19.36 19.36 19.36 1.1K
12:08 19.36 19.36 19.36 19.36 1.5K
12:12 19.34 19.34 19.34 19.34 1.2K
12:13 19.35 19.35 19.35 19.35 1.2K
12:15 19.34 19.34 19.34 19.34 0.3K
12:16 19.34 19.34 19.34 19.34 0.8K
12:18 19.34 19.35 19.34 19.34 3.6K
12:19 19.33 19.33 19.33 19.33 0.9K
12:21 19.30 19.30 19.30 19.30 1.0K
12:23 19.31 19.31 19.31 19.31 1.5K
12:27 19.29 19.29 19.29 19.29 1.3K
12:28 19.28 19.28 19.28 19.28 1.1K
12:32 19.29 19.29 19.29 19.29 1.7K
12:35 19.26 19.27 19.25 19.25 2.1K
12:38 19.27 19.27 19.27 19.27 2.8K
12:44 19.25 19.25 19.25 19.25 0.2K
12:45 19.25 19.25 19.25 19.25 0.6K
12:46 19.26 19.26 19.25 19.25 2.1K
12:49 19.24 19.24 19.22 19.22 0.3K
12:50 19.24 19.24 19.24 19.24 0.7K
12:51 19.25 19.25 19.25 19.25 2.8K
12:57 19.25 19.25 19.25 19.25 0.5K
12:58 19.25 19.25 19.25 19.25 3.1K
12:59 19.22 19.22 19.22 19.22 0.4K
13:00 19.22 19.24 19.22 19.24 0.6K
13:01 19.25 19.26 19.25 19.26 2.4K
13:02 19.25 19.25 19.25 19.25 1.3K
13:03 19.25 19.25 19.25 19.25 0.5K
13:04 19.25 19.25 19.25 19.25 0.8K
13:06 19.26 19.28 19.25 19.25 8.0K
13:08 19.25 19.25 19.25 19.25 1.0K
13:10 19.26 19.26 19.25 19.25 5.2K
13:11 19.25 19.26 19.25 19.26 0.7K
13:12 19.26 19.26 19.26 19.26 0.8K
13:13 19.28 19.28 19.28 19.27 2.1K
13:14 19.29 19.29 19.29 19.29 2.5K
13:19 19.29 19.29 19.29 19.29 0.3K
13:20 19.31 19.31 19.31 19.31 2.0K
13:21 19.32 19.33 19.32 19.33 0.8K
13:22 19.33 19.34 19.33 19.33 2.7K
13:23 19.32 19.32 19.32 19.32 0.4K
13:26 19.32 19.32 19.32 19.32 0.9K
13:28 19.32 19.32 19.32 19.32 0.3K
13:29 19.33 19.33 19.33 19.33 1.7K
13:30 19.34 19.34 19.34 19.34 2.2K
13:32 19.35 19.35 19.35 19.35 0.6K
13:33 19.35 19.35 19.33 19.33 2.1K
13:34 19.35 19.35 19.35 19.35 1.3K
13:36 19.34 19.34 19.34 19.34 2.2K
13:38 19.34 19.34 19.34 19.34 0.5K
13:39 19.34 19.34 19.34 19.34 0.5K
13:40 19.33 19.33 19.33 19.33 3.7K
13:41 19.33 19.33 19.33 19.33 1.6K
13:43 19.33 19.33 19.33 19.33 0.3K
13:44 19.34 19.34 19.34 19.34 2.2K
13:45 19.35 19.36 19.35 19.36 3.6K
13:48 19.36 19.36 19.36 19.36 1.5K
13:49 19.36 19.36 19.36 19.36 0.5K
13:50 19.35 19.36 19.35 19.36 3.3K
13:53 19.35 19.35 19.33 19.33 1.9K
13:54 19.33 19.33 19.32 19.32 1.9K
13:55 19.32 19.32 19.31 19.31 1.4K
13:56 19.31 19.32 19.31 19.32 2.4K
13:57 19.31 19.31 19.31 19.31 1.7K
13:58 19.31 19.31 19.31 19.31 1.7K
13:59 19.31 19.31 19.31 19.31 1.3K
14:02 19.34 19.35 19.34 19.35 5.2K
14:03 19.35 19.35 19.34 19.34 1.5K
14:04 19.35 19.36 19.35 19.35 2.4K
14:07 19.37 19.37 19.37 19.36 0.8K
14:08 19.37 19.37 19.37 19.36 0.9K
14:09 19.37 19.37 19.37 19.37 1.6K
14:10 19.37 19.37 19.37 19.37 1.5K
14:11 19.36 19.36 19.35 19.35 0.5K
14:12 19.35 19.35 19.35 19.35 1.3K
14:14 19.35 19.36 19.35 19.36 0.9K
14:15 19.36 19.36 19.36 19.36 0.8K
14:17 19.35 19.35 19.35 19.35 1.3K
14:18 19.34 19.34 19.34 19.34 0.6K
14:19 19.34 19.34 19.34 19.34 1.2K
14:20 19.34 19.34 19.34 19.34 0.5K
14:21 19.34 19.36 19.34 19.36 2.6K
14:22 19.35 19.35 19.35 19.35 1.9K
14:23 19.35 19.35 19.35 19.35 0.6K
14:24 19.35 19.35 19.35 19.35 0.1K
14:25 19.34 19.34 19.34 19.34 0.6K
14:26 19.35 19.35 19.34 19.34 0.8K
14:27 19.35 19.35 19.35 19.35 7.0K
14:29 19.36 19.39 19.36 19.38 3.7K
14:30 19.37 19.38 19.37 19.36 2.7K
14:31 19.36 19.36 19.34 19.34 4.7K
14:32 19.34 19.34 19.34 19.34 0.9K
14:34 19.34 19.34 19.34 19.34 0.2K
14:35 19.34 19.34 19.34 19.34 1.3K
14:36 19.34 19.34 19.34 19.34 0.2K
14:37 19.34 19.34 19.34 19.34 0.5K
14:38 19.34 19.34 19.34 19.34 1.7K
14:39 19.35 19.38 19.35 19.38 3.2K
14:40 19.38 19.38 19.38 19.38 1.0K
14:41 19.38 19.38 19.38 19.38 0.8K
14:42 19.38 19.38 19.38 19.38 0.4K
14:43 19.38 19.38 19.38 19.38 0.4K
14:45 19.39 19.39 19.39 19.39 1.0K
14:46 19.39 19.39 19.38 19.39 1.0K
14:47 19.38 19.38 19.38 19.38 1.0K
14:49 19.39 19.40 19.39 19.40 1.9K
14:50 19.40 19.41 19.40 19.41 3.5K
14:51 19.40 19.40 19.40 19.40 2.4K
14:53 19.40 19.42 19.40 19.42 2.1K
14:54 19.41 19.42 19.41 19.42 0.3K
14:55 19.42 19.42 19.42 19.42 0.3K
14:56 19.41 19.42 19.41 19.42 2.4K
14:58 19.43 19.43 19.42 19.42 4.2K
14:59 19.41 19.43 19.41 19.43 0.6K
15:00 19.45 19.45 19.45 19.45 2.4K
15:01 19.44 19.44 19.44 19.43 1.6K
15:02 19.44 19.46 19.44 19.45 2.5K
15:03 19.46 19.46 19.46 19.45 0.6K
15:06 19.48 19.48 19.47 19.47 3.3K
15:07 19.46 19.46 19.46 19.46 1.4K
15:08 19.46 19.46 19.46 19.45 1.2K
15:10 19.45 19.45 19.45 19.45 0.4K
15:11 19.45 19.45 19.45 19.45 1.2K
15:13 19.45 19.45 19.45 19.45 0.9K
15:14 19.46 19.46 19.46 19.45 0.5K
15:15 19.46 19.46 19.46 19.46 5.6K
15:16 19.46 19.46 19.46 19.46 0.3K
15:17 19.45 19.46 19.45 19.46 1.2K
15:18 19.46 19.47 19.46 19.47 3.8K
15:19 19.47 19.48 19.47 19.48 3.7K
15:22 19.46 19.46 19.46 19.46 3.3K
15:23 19.46 19.48 19.46 19.48 3.9K
15:25 19.48 19.48 19.48 19.48 1.5K
15:26 19.47 19.48 19.47 19.47 3.3K
15:27 19.46 19.48 19.46 19.48 4.2K
15:28 19.46 19.46 19.46 19.46 0.9K
15:29 19.46 19.46 19.46 19.46 3.1K
15:30 19.47 19.47 19.46 19.46 1.0K
15:31 19.46 19.46 19.46 19.46 1.2K
15:32 19.46 19.47 19.46 19.46 3.6K
15:33 19.46 19.46 19.46 19.46 0.2K
15:34 19.46 19.46 19.46 19.46 1.6K
15:35 19.45 19.45 19.45 19.45 0.8K
15:36 19.46 19.46 19.44 19.44 4.6K
15:37 19.44 19.44 19.44 19.44 1.5K
15:38 19.44 19.44 19.44 19.44 0.5K
15:39 19.43 19.43 19.42 19.43 6.2K
15:40 19.44 19.46 19.44 19.45 4.0K
15:41 19.45 19.45 19.45 19.45 1.8K
15:42 19.47 19.48 19.47 19.48 4.7K
15:43 19.47 19.47 19.47 19.47 1.3K
15:44 19.47 19.47 19.47 19.47 1.8K
15:45 19.46 19.46 19.46 19.46 2.4K
15:46 19.45 19.45 19.44 19.44 3.8K
15:47 19.43 19.45 19.43 19.45 3.7K
15:48 19.44 19.44 19.44 19.43 1.6K
15:49 19.44 19.44 19.44 19.43 2.3K
15:50 19.43 19.47 19.43 19.45 11.8K
15:51 19.45 19.45 19.45 19.45 2.6K
15:52 19.46 19.46 19.43 19.43 4.1K
15:53 19.42 19.42 19.41 19.41 4.2K
15:54 19.41 19.41 19.37 19.38 11.5K
15:55 19.40 19.41 19.37 19.38 11.9K
15:56 19.39 19.41 19.39 19.39 14.0K
15:57 19.40 19.40 19.38 19.38 10.2K
15:58 19.39 19.39 19.36 19.39 23.5K
15:59 19.37 19.38 19.35 19.35 292.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available