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
09:32 19.74 19.80 19.74 19.80 5.1K
09:35 19.68 19.68 19.68 19.68 0.4K
09:37 19.75 19.80 19.75 19.80 2.3K
09:42 19.85 19.85 19.85 19.85 0.4K
09:46 19.83 19.83 19.81 19.81 1.3K
09:49 19.77 19.78 19.75 19.75 0.8K
09:50 19.78 19.78 19.76 19.77 1.7K
09:52 19.78 19.80 19.78 19.80 0.6K
09:53 19.82 19.82 19.82 19.82 1.0K
09:55 19.80 19.83 19.80 19.83 9.8K
09:56 19.86 19.87 19.86 19.87 2.9K
09:59 19.83 19.83 19.83 19.83 1.1K
10:00 19.83 19.83 19.83 19.83 0.2K
10:01 19.83 19.83 19.83 19.83 3.9K
10:07 19.86 19.86 19.86 19.86 2.4K
10:09 19.81 19.81 19.81 19.81 1.7K
10:10 19.82 19.82 19.81 19.82 0.9K
10:12 19.80 19.80 19.78 19.79 1.3K
10:15 19.77 19.77 19.77 19.77 0.4K
10:17 19.77 19.77 19.77 19.77 0.7K
10:18 19.79 19.79 19.77 19.77 1.5K
10:21 19.72 19.72 19.72 19.72 0.4K
10:23 19.72 19.72 19.72 19.72 0.8K
10:26 19.70 19.71 19.70 19.71 1.4K
10:27 19.68 19.68 19.68 19.68 1.2K
10:30 19.68 19.68 19.67 19.68 2.3K
10:31 19.68 19.68 19.68 19.68 0.3K
10:32 19.68 19.68 19.67 19.67 0.9K
10:33 19.69 19.70 19.69 19.70 2.3K
10:34 19.68 19.68 19.68 19.68 1.5K
10:37 19.72 19.72 19.72 19.72 1.2K
10:38 19.74 19.74 19.74 19.74 0.6K
10:41 19.76 19.76 19.76 19.76 1.4K
10:43 19.80 19.80 19.80 19.80 0.5K
10:46 19.79 19.79 19.79 19.79 1.1K
10:47 19.83 19.83 19.81 19.81 0.6K
10:49 19.83 19.83 19.83 19.83 0.5K
10:51 19.82 19.83 19.82 19.82 1.4K
10:52 19.81 19.81 19.81 19.81 1.4K
10:53 19.82 19.82 19.82 19.82 0.4K
10:54 19.81 19.81 19.81 19.81 0.3K
10:55 19.80 19.81 19.80 19.81 1.1K
10:56 19.81 19.81 19.81 19.81 1.1K
10:57 19.81 19.81 19.81 19.81 0.6K
10:58 19.81 19.81 19.81 19.81 0.5K
10:59 19.82 19.82 19.82 19.82 0.6K
11:00 19.82 19.83 19.82 19.83 1.0K
11:01 19.83 19.83 19.83 19.83 0.3K
11:03 19.81 19.81 19.81 19.81 0.5K
11:04 19.81 19.83 19.81 19.83 2.4K
11:06 19.85 19.85 19.85 19.85 0.9K
11:07 19.86 19.86 19.86 19.86 0.5K
11:08 19.86 19.86 19.86 19.86 2.1K
11:13 19.83 19.83 19.83 19.83 0.8K
11:14 19.83 19.83 19.83 19.83 0.3K
11:16 19.81 19.81 19.81 19.81 1.6K
11:17 19.80 19.80 19.80 19.80 1.0K
11:19 19.81 19.81 19.81 19.81 2.3K
11:23 19.84 19.84 19.84 19.84 0.9K
11:26 19.82 19.82 19.82 19.82 0.7K
11:27 19.82 19.82 19.82 19.82 0.7K
11:28 19.82 19.82 19.82 19.82 0.6K
11:29 19.81 19.81 19.81 19.81 0.2K
11:30 19.83 19.83 19.83 19.83 1.2K
11:31 19.83 19.83 19.83 19.83 1.8K
11:35 19.85 19.85 19.85 19.85 1.0K
11:38 19.84 19.84 19.84 19.84 0.9K
11:39 19.85 19.85 19.85 19.85 0.6K
11:40 19.86 19.86 19.85 19.86 2.0K
11:41 19.87 19.87 19.87 19.87 0.4K
11:42 19.86 19.86 19.85 19.85 1.2K
11:43 19.87 19.87 19.87 19.87 2.1K
11:46 19.87 19.87 19.87 19.87 1.2K
11:47 19.87 19.87 19.87 19.87 1.0K
11:52 19.85 19.85 19.85 19.85 1.5K
11:54 19.86 19.86 19.86 19.86 1.0K
11:55 19.86 19.86 19.86 19.86 4.2K
11:57 19.85 19.85 19.85 19.85 1.6K
11:58 19.85 19.85 19.85 19.85 0.4K
11:59 19.85 19.85 19.85 19.85 1.5K
12:00 19.85 19.85 19.85 19.85 0.2K
12:01 19.84 19.85 19.84 19.85 2.0K
12:04 19.85 19.86 19.85 19.86 1.2K
12:05 19.85 19.86 19.85 19.86 0.3K
12:06 19.86 19.90 19.86 19.90 7.6K
12:10 19.90 19.90 19.90 19.90 0.3K
12:12 19.89 19.90 19.89 19.90 1.8K
12:14 19.89 19.89 19.88 19.88 1.8K
12:15 19.88 19.88 19.88 19.88 0.6K
12:16 19.88 19.88 19.88 19.88 1.6K
12:25 19.89 19.89 19.89 19.89 0.6K
12:26 19.90 19.90 19.90 19.90 0.7K
12:29 19.90 19.90 19.90 19.90 1.2K
12:31 19.90 19.90 19.90 19.90 1.3K
12:32 19.90 19.91 19.90 19.91 1.0K
12:33 19.90 19.90 19.88 19.88 2.7K
12:37 19.87 19.87 19.87 19.87 1.1K
12:38 19.87 19.87 19.87 19.87 0.6K
12:42 19.86 19.86 19.83 19.84 5.2K
12:43 19.86 19.86 19.86 19.86 1.0K
12:46 19.82 19.82 19.81 19.81 1.2K
12:47 19.80 19.80 19.80 19.80 0.3K
12:48 19.79 19.79 19.79 19.79 0.8K
12:49 19.78 19.78 19.77 19.77 1.1K
12:50 19.77 19.77 19.76 19.76 1.7K
12:52 19.74 19.74 19.74 19.74 0.1K
12:53 19.75 19.75 19.75 19.75 1.3K
12:54 19.76 19.76 19.76 19.76 0.4K
12:56 19.75 19.75 19.75 19.75 0.9K
12:58 19.75 19.75 19.75 19.75 0.8K
13:01 19.73 19.73 19.73 19.73 0.4K
13:02 19.73 19.73 19.73 19.73 0.7K
13:04 19.72 19.73 19.72 19.73 3.5K
13:05 19.72 19.72 19.72 19.72 4.6K
13:07 19.72 19.72 19.71 19.71 1.2K
13:08 19.70 19.70 19.69 19.69 2.6K
13:10 19.69 19.69 19.69 19.69 0.3K
13:12 19.68 19.68 19.68 19.68 0.8K
13:13 19.67 19.67 19.67 19.67 0.5K
13:14 19.67 19.67 19.67 19.67 0.2K
13:15 19.68 19.68 19.68 19.68 0.8K
13:16 19.67 19.67 19.67 19.67 0.3K
13:17 19.68 19.68 19.68 19.68 2.6K
13:19 19.67 19.67 19.67 19.67 0.2K
13:20 19.66 19.66 19.66 19.66 0.7K
13:21 19.66 19.67 19.66 19.67 1.7K
13:23 19.67 19.67 19.66 19.66 1.0K
13:24 19.67 19.67 19.67 19.67 2.2K
13:25 19.66 19.67 19.66 19.67 1.0K
13:26 19.66 19.66 19.66 19.66 0.4K
13:28 19.65 19.65 19.65 19.65 1.4K
13:29 19.66 19.66 19.66 19.66 1.7K
13:30 19.67 19.67 19.67 19.67 0.2K
13:31 19.67 19.67 19.67 19.67 1.8K
13:32 19.66 19.66 19.66 19.66 0.9K
13:33 19.66 19.66 19.66 19.66 0.7K
13:34 19.67 19.67 19.67 19.67 1.2K
13:35 19.67 19.68 19.67 19.68 3.0K
13:36 19.69 19.70 19.69 19.70 3.8K
13:38 19.70 19.70 19.69 19.69 0.8K
13:39 19.67 19.69 19.67 19.69 1.7K
13:40 19.69 19.69 19.69 19.69 0.6K
13:42 19.70 19.70 19.70 19.70 0.3K
13:44 19.68 19.68 19.67 19.67 2.5K
13:45 19.65 19.65 19.56 19.56 5.2K
13:46 19.55 19.57 19.55 19.57 3.1K
13:47 19.57 19.57 19.57 19.57 0.5K
13:48 19.57 19.57 19.54 19.54 1.3K
13:49 19.52 19.52 19.52 19.52 1.1K
13:50 19.53 19.53 19.53 19.53 1.1K
13:51 19.53 19.53 19.53 19.52 1.0K
13:52 19.55 19.56 19.55 19.56 3.6K
13:53 19.56 19.56 19.55 19.55 0.9K
13:54 19.56 19.56 19.56 19.56 0.6K
13:55 19.56 19.56 19.56 19.56 1.5K
13:56 19.51 19.51 19.51 19.51 2.5K
13:57 19.52 19.56 19.52 19.56 2.4K
13:59 19.57 19.57 19.57 19.57 0.6K
14:00 19.57 19.57 19.57 19.57 0.2K
14:01 19.57 19.57 19.57 19.57 0.3K
14:02 19.59 19.61 19.59 19.61 1.5K
14:03 19.65 19.65 19.64 19.65 1.3K
14:04 19.65 19.65 19.63 19.63 1.3K
14:06 19.63 19.64 19.63 19.64 1.2K
14:08 19.64 19.65 19.64 19.65 1.8K
14:10 19.67 19.67 19.67 19.67 0.4K
14:11 19.64 19.64 19.64 19.64 0.1K
14:12 19.64 19.64 19.63 19.63 1.9K
14:13 19.62 19.62 19.62 19.62 1.1K
14:15 19.64 19.64 19.64 19.64 2.0K
14:16 19.63 19.63 19.63 19.63 1.2K
14:18 19.64 19.64 19.64 19.64 0.8K
14:19 19.63 19.63 19.63 19.63 1.3K
14:21 19.62 19.62 19.62 19.62 0.1K
14:22 19.62 19.62 19.61 19.61 1.5K
14:23 19.61 19.61 19.61 19.61 0.9K
14:24 19.62 19.63 19.62 19.62 2.4K
14:25 19.62 19.62 19.62 19.62 0.5K
14:26 19.62 19.62 19.61 19.61 1.8K
14:27 19.60 19.60 19.59 19.59 1.1K
14:28 19.58 19.58 19.58 19.58 1.1K
14:29 19.57 19.57 19.57 19.57 0.3K
14:30 19.56 19.56 19.55 19.55 3.1K
14:31 19.56 19.57 19.56 19.57 2.1K
14:32 19.57 19.58 19.57 19.58 1.0K
14:34 19.59 19.59 19.59 19.59 1.0K
14:35 19.59 19.59 19.59 19.59 0.1K
14:36 19.59 19.59 19.58 19.58 0.8K
14:37 19.57 19.57 19.57 19.57 1.6K
14:38 19.58 19.58 19.57 19.58 0.5K
14:39 19.58 19.58 19.56 19.56 2.5K
14:41 19.54 19.54 19.53 19.54 2.1K
14:42 19.53 19.54 19.53 19.54 1.0K
14:43 19.54 19.54 19.54 19.54 1.5K
14:44 19.56 19.57 19.56 19.57 1.8K
14:45 19.57 19.57 19.57 19.57 1.2K
14:46 19.57 19.57 19.57 19.57 0.5K
14:47 19.56 19.56 19.56 19.56 1.2K
14:48 19.56 19.56 19.56 19.56 1.5K
14:49 19.56 19.56 19.56 19.56 0.2K
14:50 19.54 19.54 19.51 19.51 0.9K
14:51 19.53 19.53 19.53 19.53 0.1K
14:52 19.53 19.53 19.51 19.51 2.1K
14:53 19.51 19.51 19.51 19.51 0.6K
14:54 19.51 19.52 19.51 19.52 1.2K
14:55 19.52 19.52 19.51 19.51 0.9K
14:57 19.51 19.51 19.50 19.50 1.7K
14:58 19.52 19.52 19.52 19.52 0.8K
14:59 19.51 19.51 19.51 19.51 4.9K
15:00 19.49 19.49 19.48 19.48 4.0K
15:01 19.48 19.48 19.48 19.48 2.7K
15:02 19.50 19.50 19.50 19.50 1.9K
15:03 19.49 19.50 19.49 19.50 1.7K
15:04 19.51 19.51 19.51 19.51 1.8K
15:05 19.52 19.52 19.52 19.52 0.4K
15:06 19.52 19.54 19.52 19.54 3.1K
15:07 19.54 19.54 19.54 19.54 0.4K
15:08 19.54 19.56 19.54 19.56 2.5K
15:10 19.56 19.57 19.56 19.57 2.6K
15:11 19.57 19.57 19.57 19.57 2.6K
15:12 19.56 19.56 19.56 19.56 0.7K
15:13 19.56 19.56 19.56 19.56 2.0K
15:15 19.57 19.57 19.57 19.57 1.7K
15:16 19.57 19.57 19.57 19.57 1.8K
15:17 19.57 19.57 19.56 19.57 1.8K
15:19 19.57 19.58 19.57 19.58 2.1K
15:20 19.59 19.60 19.59 19.60 2.7K
15:22 19.61 19.61 19.61 19.61 1.0K
15:23 19.61 19.61 19.61 19.61 0.5K
15:24 19.62 19.63 19.62 19.63 2.6K
15:26 19.62 19.62 19.61 19.61 3.8K
15:27 19.62 19.62 19.62 19.62 2.7K
15:28 19.60 19.60 19.60 19.60 0.1K
15:29 19.60 19.61 19.60 19.61 0.8K
15:30 19.61 19.61 19.61 19.61 0.4K
15:31 19.61 19.61 19.61 19.61 1.2K
15:32 19.61 19.61 19.59 19.59 4.1K
15:33 19.59 19.61 19.59 19.61 4.4K
15:34 19.61 19.61 19.61 19.61 0.6K
15:35 19.60 19.60 19.58 19.58 5.2K
15:36 19.59 19.59 19.59 19.59 6.8K
15:37 19.59 19.59 19.59 19.59 1.1K
15:38 19.60 19.61 19.60 19.61 3.6K
15:39 19.62 19.62 19.62 19.61 1.1K
15:40 19.62 19.62 19.62 19.62 2.0K
15:41 19.63 19.64 19.63 19.63 3.6K
15:42 19.62 19.63 19.62 19.63 3.4K
15:43 19.63 19.63 19.63 19.63 0.5K
15:44 19.63 19.63 19.63 19.63 2.3K
15:45 19.63 19.63 19.62 19.63 2.4K
15:46 19.63 19.65 19.63 19.64 7.1K
15:47 19.64 19.64 19.64 19.64 1.8K
15:48 19.65 19.65 19.64 19.64 7.0K
15:49 19.62 19.62 19.62 19.62 2.4K
15:50 19.62 19.65 19.62 19.65 10.1K
15:51 19.65 19.67 19.65 19.66 5.5K
15:52 19.66 19.66 19.66 19.66 2.6K
15:53 19.66 19.68 19.66 19.68 11.5K
15:54 19.68 19.68 19.67 19.68 7.7K
15:55 19.67 19.70 19.67 19.70 12.0K
15:56 19.71 19.72 19.71 19.72 15.4K
15:57 19.73 19.75 19.73 19.75 25.4K
15:58 19.75 19.77 19.74 19.75 25.8K
15:59 19.74 19.75 19.72 19.72 534.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available