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 19.69 19.69 19.69 19.69 4.5K
09:31 19.39 19.39 19.38 19.38 0.3K
09:37 19.44 19.44 19.44 19.44 0.3K
09:38 19.36 19.36 19.36 19.36 0.2K
09:39 19.40 19.40 19.40 19.40 0.2K
09:40 19.35 19.35 19.35 19.35 1.1K
09:43 19.35 19.35 19.35 19.35 3.2K
09:47 19.28 19.30 19.28 19.30 0.7K
09:48 19.30 19.30 19.30 19.30 0.2K
09:49 19.30 19.30 19.30 19.30 1.8K
09:51 19.31 19.32 19.31 19.31 3.6K
09:54 19.31 19.31 19.31 19.31 0.6K
09:55 19.26 19.26 19.26 19.26 0.9K
09:56 19.23 19.26 19.23 19.25 2.2K
09:57 19.25 19.25 19.25 19.25 0.7K
09:58 19.25 19.25 19.25 19.25 0.5K
10:00 19.25 19.25 19.25 19.25 0.1K
10:01 19.26 19.26 19.25 19.26 4.2K
10:02 19.25 19.28 19.25 19.28 1.5K
10:03 19.30 19.30 19.30 19.30 0.9K
10:04 19.32 19.32 19.32 19.32 1.3K
10:06 19.38 19.38 19.35 19.35 1.4K
10:07 19.40 19.41 19.40 19.41 0.8K
10:08 19.40 19.40 19.40 19.40 0.5K
10:10 19.37 19.38 19.37 19.38 1.0K
10:11 19.39 19.39 19.39 19.39 0.8K
10:14 19.42 19.44 19.42 19.44 1.7K
10:15 19.45 19.45 19.43 19.45 4.7K
10:16 19.46 19.46 19.46 19.46 0.9K
10:17 19.47 19.47 19.47 19.47 0.6K
10:18 19.45 19.45 19.45 19.45 0.4K
10:19 19.48 19.48 19.48 19.48 0.7K
10:20 19.50 19.50 19.50 19.50 1.1K
10:21 19.49 19.49 19.49 19.49 0.1K
10:22 19.46 19.46 19.46 19.46 1.8K
10:23 19.46 19.47 19.46 19.46 1.1K
10:24 19.44 19.44 19.44 19.44 1.3K
10:25 19.47 19.47 19.47 19.47 1.7K
10:27 19.52 19.52 19.52 19.52 0.7K
10:28 19.52 19.54 19.52 19.54 1.4K
10:29 19.54 19.54 19.54 19.54 1.3K
10:31 19.55 19.55 19.55 19.55 0.9K
10:32 19.56 19.56 19.56 19.56 1.9K
10:34 19.58 19.59 19.58 19.59 1.9K
10:36 19.61 19.61 19.61 19.61 0.5K
10:37 19.62 19.62 19.61 19.61 0.7K
10:39 19.58 19.58 19.58 19.58 2.6K
10:41 19.59 19.59 19.59 19.59 0.2K
10:42 19.60 19.60 19.60 19.60 0.8K
10:43 19.59 19.60 19.59 19.60 1.3K
10:44 19.61 19.61 19.61 19.61 0.6K
10:45 19.63 19.63 19.63 19.63 0.4K
10:46 19.62 19.62 19.62 19.62 0.1K
10:47 19.62 19.62 19.62 19.62 2.4K
10:48 19.64 19.64 19.64 19.64 1.1K
10:49 19.64 19.64 19.63 19.63 0.4K
10:50 19.63 19.63 19.63 19.63 0.5K
10:51 19.63 19.63 19.61 19.62 2.9K
10:53 19.63 19.63 19.63 19.63 0.5K
10:54 19.64 19.64 19.64 19.64 0.8K
10:55 19.64 19.64 19.64 19.64 6.9K
10:56 19.65 19.65 19.65 19.65 1.3K
10:57 19.65 19.65 19.64 19.64 1.3K
10:58 19.63 19.63 19.60 19.60 2.8K
10:59 19.62 19.62 19.62 19.62 0.7K
11:00 19.63 19.63 19.63 19.63 0.9K
11:01 19.63 19.64 19.63 19.64 0.8K
11:03 19.63 19.63 19.63 19.63 0.5K
11:04 19.66 19.66 19.66 19.66 0.7K
11:05 19.66 19.66 19.63 19.63 2.9K
11:06 19.64 19.64 19.64 19.64 0.5K
11:07 19.65 19.65 19.65 19.65 0.3K
11:08 19.66 19.66 19.66 19.66 0.5K
11:09 19.66 19.66 19.65 19.65 1.9K
11:12 19.66 19.67 19.65 19.65 2.2K
11:13 19.65 19.65 19.62 19.62 2.0K
11:14 19.62 19.62 19.61 19.61 1.0K
11:15 19.61 19.61 19.61 19.61 2.1K
11:16 19.61 19.61 19.61 19.61 0.9K
11:17 19.58 19.58 19.58 19.58 0.6K
11:19 19.59 19.59 19.59 19.59 2.1K
11:21 19.61 19.61 19.61 19.61 0.7K
11:22 19.60 19.60 19.60 19.60 1.7K
11:23 19.58 19.58 19.58 19.58 0.8K
11:25 19.59 19.59 19.59 19.59 0.5K
11:26 19.58 19.58 19.58 19.58 0.3K
11:27 19.58 19.58 19.57 19.57 1.9K
11:28 19.55 19.57 19.55 19.57 1.7K
11:29 19.57 19.57 19.57 19.57 1.2K
11:30 19.55 19.56 19.55 19.56 1.1K
11:31 19.57 19.57 19.57 19.57 0.6K
11:32 19.57 19.59 19.57 19.59 2.7K
11:34 19.60 19.60 19.60 19.60 0.6K
11:35 19.60 19.60 19.60 19.60 0.8K
11:36 19.61 19.61 19.61 19.61 0.8K
11:37 19.62 19.62 19.62 19.62 1.9K
11:38 19.62 19.62 19.62 19.62 0.6K
11:40 19.61 19.61 19.60 19.60 2.8K
11:43 19.58 19.58 19.58 19.58 0.8K
11:44 19.59 19.59 19.58 19.58 0.9K
11:46 19.58 19.58 19.58 19.58 1.5K
11:48 19.59 19.59 19.58 19.58 2.5K
11:49 19.57 19.57 19.57 19.57 0.7K
11:51 19.58 19.58 19.58 19.58 0.5K
11:52 19.59 19.59 19.59 19.59 0.6K
11:54 19.60 19.60 19.59 19.59 2.1K
11:58 19.60 19.61 19.60 19.61 1.8K
12:00 19.61 19.62 19.61 19.62 1.6K
12:01 19.63 19.63 19.63 19.63 1.9K
12:02 19.62 19.62 19.62 19.62 1.1K
12:04 19.61 19.63 19.61 19.63 0.3K
12:05 19.63 19.64 19.63 19.64 0.6K
12:06 19.65 19.65 19.65 19.65 0.9K
12:07 19.65 19.65 19.64 19.64 1.4K
12:10 19.64 19.64 19.64 19.64 1.3K
12:12 19.64 19.64 19.64 19.64 0.3K
12:14 19.64 19.64 19.64 19.64 0.3K
12:15 19.63 19.63 19.63 19.63 4.4K
12:17 19.65 19.65 19.64 19.64 1.7K
12:20 19.65 19.65 19.64 19.65 1.4K
12:21 19.67 19.68 19.67 19.68 0.8K
12:22 19.67 19.67 19.66 19.66 2.1K
12:23 19.67 19.67 19.67 19.67 0.1K
12:24 19.67 19.67 19.67 19.67 0.4K
12:25 19.66 19.66 19.65 19.66 2.2K
12:26 19.67 19.67 19.67 19.67 0.5K
12:27 19.67 19.67 19.67 19.67 0.3K
12:29 19.66 19.66 19.65 19.65 2.8K
12:30 19.64 19.64 19.64 19.64 0.3K
12:34 19.64 19.64 19.64 19.64 0.2K
12:35 19.65 19.65 19.65 19.65 0.8K
12:36 19.66 19.66 19.65 19.65 1.3K
12:37 19.66 19.66 19.66 19.66 1.5K
12:39 19.66 19.66 19.66 19.66 0.9K
12:41 19.67 19.67 19.67 19.67 0.3K
12:42 19.67 19.67 19.67 19.67 0.5K
12:43 19.68 19.68 19.67 19.67 2.9K
12:45 19.67 19.67 19.66 19.66 1.3K
12:46 19.66 19.66 19.66 19.66 0.8K
12:49 19.66 19.66 19.66 19.66 2.1K
12:50 19.66 19.66 19.66 19.66 0.4K
12:51 19.65 19.65 19.65 19.65 1.1K
12:53 19.65 19.65 19.65 19.65 0.6K
12:54 19.65 19.65 19.65 19.65 0.6K
12:56 19.65 19.65 19.65 19.65 1.5K
12:57 19.66 19.66 19.65 19.65 2.1K
13:01 19.64 19.64 19.64 19.64 0.4K
13:02 19.63 19.63 19.63 19.63 2.4K
13:06 19.61 19.61 19.61 19.61 0.4K
13:07 19.62 19.62 19.61 19.61 0.4K
13:08 19.62 19.62 19.62 19.62 1.5K
13:09 19.61 19.61 19.61 19.61 0.8K
13:10 19.62 19.62 19.62 19.62 0.5K
13:12 19.63 19.63 19.63 19.63 1.3K
13:13 19.63 19.63 19.63 19.63 1.4K
13:15 19.64 19.64 19.63 19.63 2.1K
13:18 19.63 19.63 19.63 19.63 1.0K
13:19 19.63 19.63 19.63 19.63 1.6K
13:22 19.65 19.65 19.65 19.65 0.5K
13:24 19.64 19.64 19.64 19.64 1.1K
13:26 19.64 19.64 19.63 19.64 4.3K
13:29 19.63 19.64 19.63 19.64 0.6K
13:32 19.64 19.64 19.64 19.64 0.9K
13:33 19.64 19.64 19.64 19.64 1.4K
13:34 19.65 19.65 19.65 19.65 1.7K
13:35 19.66 19.66 19.66 19.66 0.6K
13:36 19.66 19.66 19.66 19.66 0.6K
13:37 19.66 19.66 19.65 19.65 4.1K
13:39 19.65 19.65 19.65 19.65 2.1K
13:41 19.65 19.65 19.65 19.65 0.4K
13:42 19.65 19.65 19.65 19.65 0.4K
13:43 19.65 19.65 19.65 19.65 1.8K
13:44 19.66 19.66 19.66 19.66 1.1K
13:45 19.65 19.65 19.64 19.64 1.6K
13:47 19.64 19.64 19.64 19.64 2.1K
13:50 19.64 19.64 19.64 19.64 0.9K
13:51 19.63 19.63 19.63 19.63 1.9K
13:52 19.63 19.63 19.63 19.63 0.6K
13:53 19.62 19.62 19.62 19.61 0.8K
13:55 19.62 19.62 19.62 19.62 2.3K
13:56 19.63 19.63 19.63 19.63 0.3K
13:57 19.63 19.63 19.63 19.63 1.7K
13:58 19.63 19.63 19.63 19.63 0.6K
13:59 19.63 19.63 19.63 19.63 0.7K
14:01 19.62 19.63 19.62 19.63 2.1K
14:02 19.64 19.64 19.64 19.64 0.7K
14:03 19.63 19.63 19.63 19.63 1.0K
14:05 19.64 19.66 19.64 19.66 2.4K
14:06 19.66 19.66 19.64 19.64 1.1K
14:07 19.63 19.63 19.63 19.63 1.3K
14:08 19.63 19.63 19.62 19.62 1.5K
14:10 19.61 19.61 19.61 19.61 1.1K
14:13 19.60 19.60 19.60 19.60 1.8K
14:15 19.58 19.59 19.58 19.59 1.2K
14:18 19.60 19.60 19.60 19.60 0.4K
14:19 19.60 19.60 19.60 19.60 1.1K
14:20 19.61 19.61 19.61 19.61 2.2K
14:22 19.63 19.63 19.63 19.63 0.9K
14:23 19.63 19.63 19.63 19.63 0.5K
14:24 19.64 19.64 19.64 19.64 0.4K
14:25 19.64 19.64 19.64 19.64 2.4K
14:27 19.63 19.63 19.63 19.63 1.4K
14:29 19.64 19.64 19.64 19.64 1.5K
14:31 19.65 19.65 19.65 19.65 0.5K
14:32 19.65 19.65 19.65 19.65 0.6K
14:33 19.64 19.64 19.64 19.64 1.1K
14:35 19.65 19.66 19.65 19.66 1.9K
14:37 19.67 19.67 19.67 19.67 1.4K
14:39 19.67 19.68 19.67 19.68 1.8K
14:40 19.68 19.68 19.68 19.68 0.6K
14:41 19.68 19.68 19.68 19.68 0.6K
14:42 19.67 19.67 19.67 19.67 2.3K
14:44 19.67 19.67 19.67 19.67 4.7K
14:45 19.67 19.67 19.67 19.67 0.5K
14:47 19.67 19.67 19.67 19.67 12.1K
14:48 19.67 19.67 19.67 19.67 2.9K
14:50 19.68 19.68 19.68 19.68 0.2K
14:51 19.68 19.68 19.68 19.68 1.3K
14:52 19.68 19.68 19.68 19.68 0.5K
14:53 19.70 19.70 19.70 19.70 2.0K
14:54 19.70 19.70 19.70 19.70 0.6K
14:55 19.70 19.70 19.70 19.70 1.7K
14:57 19.69 19.69 19.69 19.69 1.0K
14:58 19.69 19.69 19.69 19.69 1.1K
14:59 19.70 19.70 19.70 19.70 0.9K
15:00 19.70 19.70 19.70 19.70 0.6K
15:01 19.70 19.70 19.70 19.70 0.1K
15:02 19.69 19.69 19.69 19.69 0.7K
15:03 19.70 19.71 19.70 19.71 2.9K
15:04 19.71 19.71 19.71 19.71 2.1K
15:05 19.72 19.72 19.72 19.72 0.4K
15:06 19.72 19.72 19.72 19.72 0.9K
15:08 19.72 19.72 19.71 19.71 6.1K
15:10 19.72 19.72 19.72 19.72 0.5K
15:11 19.72 19.72 19.72 19.72 4.0K
15:12 19.72 19.72 19.72 19.72 2.3K
15:13 19.71 19.71 19.71 19.71 1.1K
15:14 19.72 19.72 19.72 19.72 2.7K
15:16 19.74 19.74 19.74 19.74 2.9K
15:17 19.74 19.74 19.74 19.74 0.9K
15:18 19.74 19.74 19.73 19.73 3.3K
15:20 19.72 19.73 19.72 19.73 0.6K
15:21 19.73 19.73 19.71 19.71 2.6K
15:23 19.72 19.73 19.72 19.73 2.2K
15:24 19.73 19.73 19.73 19.73 0.4K
15:25 19.73 19.73 19.71 19.71 4.1K
15:26 19.72 19.72 19.71 19.72 11.1K
15:28 19.74 19.74 19.74 19.74 1.6K
15:29 19.75 19.75 19.74 19.74 2.1K
15:30 19.75 19.75 19.75 19.75 1.9K
15:31 19.76 19.76 19.76 19.76 3.1K
15:32 19.76 19.76 19.73 19.73 4.4K
15:33 19.73 19.74 19.73 19.74 0.9K
15:34 19.74 19.74 19.72 19.72 3.3K
15:35 19.73 19.73 19.73 19.73 0.6K
15:36 19.73 19.73 19.73 19.73 1.5K
15:37 19.73 19.73 19.72 19.73 1.1K
15:38 19.72 19.73 19.72 19.72 5.9K
15:39 19.71 19.72 19.69 19.72 4.9K
15:41 19.72 19.72 19.72 19.72 5.9K
15:42 19.71 19.72 19.71 19.72 3.3K
15:43 19.72 19.72 19.72 19.72 2.5K
15:44 19.72 19.73 19.72 19.72 2.7K
15:45 19.73 19.73 19.72 19.72 2.5K
15:46 19.71 19.71 19.68 19.68 6.3K
15:48 19.69 19.69 19.67 19.67 3.6K
15:49 19.67 19.67 19.67 19.67 4.7K
15:50 19.67 19.69 19.67 19.69 4.1K
15:51 19.69 19.70 19.69 19.70 2.2K
15:52 19.70 19.70 19.70 19.70 5.6K
15:53 19.68 19.69 19.68 19.69 2.5K
15:54 19.68 19.69 19.67 19.67 5.7K
15:55 19.67 19.70 19.67 19.70 11.6K
15:56 19.70 19.71 19.70 19.71 5.5K
15:57 19.71 19.71 19.69 19.70 18.0K
15:58 19.70 19.74 19.70 19.72 27.0K
15:59 19.72 19.73 19.71 19.71 173.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available