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 19.59 19.59 19.43 19.43 39.1K
09:31 19.53 19.56 19.53 19.56 1.1K
09:32 19.61 19.61 19.60 19.60 0.5K
09:33 19.32 19.46 19.32 19.46 0.5K
09:34 19.62 19.67 19.62 19.67 3.1K
09:35 19.82 19.82 19.75 19.75 0.3K
09:36 19.75 19.78 19.75 19.78 0.6K
09:38 19.69 19.69 19.67 19.67 3.2K
09:39 19.67 19.67 19.67 19.67 13.1K
09:40 19.67 19.78 19.67 19.78 1.0K
09:41 19.67 19.67 19.67 19.67 0.2K
09:42 19.89 19.96 19.89 19.96 5.4K
09:43 19.96 20.02 19.96 20.02 3.9K
09:45 20.05 20.05 20.04 20.04 3.7K
09:46 20.04 20.06 20.04 20.06 1.5K
09:48 20.07 20.11 20.07 20.11 1.8K
09:49 20.06 20.08 20.06 20.08 2.1K
09:50 20.06 20.06 20.06 20.06 1.0K
09:51 20.10 20.16 20.10 20.16 2.4K
09:52 20.17 20.19 20.17 20.19 0.7K
09:53 20.18 20.18 20.15 20.15 1.9K
09:54 20.12 20.12 20.10 20.11 4.3K
09:55 20.07 20.07 20.07 20.07 0.4K
09:57 20.05 20.07 20.02 20.06 3.0K
09:58 20.06 20.06 20.06 20.06 0.6K
09:59 20.03 20.05 20.03 20.05 1.0K
10:00 19.95 20.06 19.95 20.06 1.7K
10:01 20.07 20.07 20.07 20.07 0.6K
10:02 20.10 20.10 20.06 20.06 6.0K
10:03 20.00 20.00 20.00 20.00 3.1K
10:06 20.02 20.02 20.02 20.02 2.0K
10:08 20.05 20.05 20.05 20.05 0.7K
10:09 20.03 20.05 20.03 20.05 2.4K
10:11 20.14 20.14 20.14 20.14 0.4K
10:12 20.19 20.19 20.16 20.16 1.0K
10:13 20.16 20.19 20.16 20.19 1.0K
10:14 20.20 20.20 20.20 20.20 0.7K
10:15 20.20 20.20 20.20 20.20 0.7K
10:16 20.24 20.24 20.24 20.24 2.6K
10:17 20.24 20.27 20.23 20.26 9.6K
10:18 20.27 20.27 20.26 20.27 1.5K
10:19 20.26 20.26 20.26 20.26 7.0K
10:20 20.28 20.28 20.28 20.28 1.6K
10:21 20.29 20.35 20.29 20.35 2.9K
10:22 20.34 20.36 20.33 20.36 3.3K
10:24 20.45 20.45 20.41 20.41 1.7K
10:26 20.40 20.40 20.40 20.40 1.7K
10:27 20.42 20.42 20.40 20.40 2.0K
10:28 20.41 20.41 20.37 20.38 2.2K
10:29 20.36 20.36 20.35 20.35 1.7K
10:30 20.35 20.35 20.35 20.35 0.4K
10:31 20.33 20.33 20.33 20.33 1.2K
10:32 20.33 20.35 20.33 20.35 2.6K
10:33 20.37 20.37 20.37 20.36 1.5K
10:34 20.39 20.41 20.39 20.41 4.0K
10:35 20.38 20.40 20.35 20.35 5.7K
10:36 20.31 20.31 20.31 20.31 2.2K
10:37 20.31 20.34 20.31 20.34 1.4K
10:38 20.35 20.35 20.34 20.34 2.1K
10:39 20.32 20.32 20.32 20.32 0.8K
10:40 20.32 20.32 20.32 20.32 3.6K
10:42 20.40 20.40 20.40 20.40 0.5K
10:43 20.40 20.40 20.40 20.40 0.4K
10:44 20.43 20.43 20.43 20.43 0.6K
10:45 20.43 20.43 20.40 20.40 1.0K
10:46 20.45 20.45 20.45 20.45 1.8K
10:47 20.48 20.52 20.47 20.52 3.1K
10:48 20.46 20.50 20.46 20.50 3.8K
10:52 20.50 20.50 20.50 20.50 0.9K
10:53 20.51 20.51 20.51 20.51 1.9K
10:54 20.51 20.51 20.51 20.51 0.1K
10:55 20.49 20.49 20.49 20.49 1.4K
10:56 20.52 20.53 20.50 20.50 4.2K
10:57 20.49 20.49 20.49 20.49 0.8K
10:58 20.45 20.45 20.45 20.45 0.5K
10:59 20.48 20.48 20.46 20.46 1.8K
11:00 20.46 20.47 20.46 20.47 0.3K
11:01 20.47 20.47 20.47 20.47 1.7K
11:02 20.49 20.49 20.49 20.49 0.5K
11:03 20.50 20.50 20.50 20.50 0.5K
11:04 20.50 20.50 20.50 20.50 1.0K
11:05 20.56 20.56 20.56 20.56 0.5K
11:06 20.56 20.57 20.56 20.57 2.9K
11:07 20.61 20.63 20.61 20.63 3.3K
11:08 20.63 20.63 20.63 20.63 2.3K
11:10 20.63 20.63 20.62 20.63 1.8K
11:11 20.58 20.58 20.58 20.58 2.8K
11:12 20.60 20.60 20.60 20.60 1.3K
11:13 20.61 20.61 20.60 20.60 1.7K
11:14 20.60 20.64 20.60 20.64 2.5K
11:15 20.64 20.64 20.64 20.64 1.0K
11:16 20.70 20.70 20.68 20.68 1.7K
11:17 20.67 20.74 20.67 20.74 2.2K
11:18 20.75 20.76 20.75 20.76 1.5K
11:19 20.77 20.77 20.77 20.77 1.0K
11:20 20.75 20.75 20.75 20.75 3.1K
11:21 20.77 20.78 20.77 20.78 1.6K
11:22 20.78 20.79 20.78 20.79 3.7K
11:23 20.81 20.81 20.81 20.81 1.4K
11:24 20.87 20.89 20.87 20.89 3.9K
11:25 20.89 20.89 20.89 20.89 1.4K
11:26 20.91 20.94 20.91 20.94 1.6K
11:27 20.95 21.00 20.95 21.00 4.6K
11:28 20.99 21.00 20.99 21.00 5.6K
11:29 20.99 20.99 20.96 20.96 4.3K
11:30 20.97 20.97 20.96 20.96 1.9K
11:31 20.96 20.98 20.96 20.98 1.7K
11:32 20.99 21.01 20.99 21.01 4.8K
11:33 21.00 21.03 21.00 21.03 4.3K
11:34 21.05 21.05 21.05 21.05 0.7K
11:35 21.05 21.05 21.00 21.03 4.3K
11:37 21.09 21.09 21.05 21.08 5.9K
11:38 21.05 21.05 21.02 21.02 28.9K
11:39 21.07 21.07 21.05 21.05 0.7K
11:40 21.01 21.03 21.01 21.03 2.5K
11:41 21.06 21.07 21.04 21.05 40.0K
11:42 21.05 21.06 21.05 21.05 1.8K
11:43 21.04 21.11 21.04 21.06 13.6K
11:44 21.09 21.10 21.09 21.10 8.3K
11:45 21.10 21.11 21.06 21.06 32.3K
11:46 21.07 21.07 21.07 21.07 1.6K
11:47 21.12 21.14 21.11 21.14 4.5K
11:48 21.12 21.12 21.10 21.10 2.3K
11:49 21.08 21.11 21.08 21.11 1.5K
11:50 21.11 21.11 21.09 21.09 1.1K
11:51 21.13 21.13 21.11 21.13 3.4K
11:52 21.13 21.13 21.11 21.13 7.5K
11:53 21.12 21.12 21.09 21.09 2.7K
11:54 21.13 21.13 21.13 21.13 4.7K
11:55 21.11 21.13 21.08 21.11 2.6K
11:56 21.09 21.11 21.04 21.04 4.2K
11:57 21.08 21.10 21.08 21.10 2.4K
11:58 21.11 21.12 21.11 21.12 3.9K
11:59 21.12 21.12 21.09 21.10 3.9K
12:00 21.11 21.11 21.10 21.11 1.7K
12:01 21.09 21.09 21.09 21.09 1.2K
12:02 21.10 21.10 21.04 21.04 3.5K
12:03 21.05 21.05 21.05 21.05 0.8K
12:04 21.05 21.07 21.05 21.07 7.2K
12:05 21.05 21.05 21.05 21.05 1.2K
12:06 21.06 21.09 21.05 21.08 5.3K
12:07 21.08 21.08 21.06 21.06 1.6K
12:08 21.04 21.10 21.04 21.10 5.7K
12:09 21.10 21.13 21.08 21.10 23.5K
12:10 21.08 21.11 21.08 21.10 6.5K
12:11 21.10 21.11 21.08 21.08 23.7K
12:13 21.11 21.11 21.10 21.10 5.3K
12:14 21.12 21.14 21.12 21.14 1.1K
12:15 21.11 21.11 21.11 21.11 5.3K
12:16 21.12 21.14 21.12 21.13 3.9K
12:17 21.14 21.14 21.11 21.13 7.6K
12:18 21.14 21.16 21.13 21.16 14.4K
12:19 21.14 21.17 21.14 21.17 16.3K
12:20 21.18 21.18 21.18 21.18 3.0K
12:21 21.18 21.19 21.17 21.19 3.7K
12:22 21.19 21.20 21.15 21.15 31.9K
12:23 21.15 21.15 21.15 21.15 4.0K
12:24 21.16 21.18 21.16 21.18 3.7K
12:25 21.16 21.16 21.16 21.16 2.5K
12:26 21.17 21.17 21.17 21.17 11.9K
12:27 21.17 21.19 21.17 21.17 1.5K
12:28 21.15 21.17 21.15 21.17 2.9K
12:29 21.25 21.32 21.25 21.32 13.5K
12:30 21.27 21.27 21.24 21.24 3.0K
12:31 21.26 21.26 21.25 21.25 1.4K
12:32 21.25 21.25 21.23 21.23 2.9K
12:33 21.23 21.24 21.23 21.24 1.7K
12:34 21.26 21.26 21.26 21.26 0.4K
12:35 21.27 21.27 21.27 21.27 2.1K
12:36 21.28 21.28 21.27 21.27 4.2K
12:37 21.28 21.28 21.28 21.28 1.1K
12:38 21.29 21.30 21.29 21.30 2.2K
12:39 21.24 21.24 21.21 21.21 4.3K
12:40 21.19 21.19 21.15 21.15 1.4K
12:41 21.15 21.15 21.09 21.09 2.2K
12:42 21.09 21.09 21.05 21.06 0.7K
12:43 21.06 21.06 21.06 21.06 1.6K
12:45 21.00 21.01 21.00 21.01 1.8K
12:46 21.01 21.01 20.95 20.95 1.9K
12:47 20.95 20.96 20.93 20.93 0.7K
12:48 20.93 20.93 20.90 20.90 1.4K
12:49 20.90 20.94 20.90 20.92 1.5K
12:50 20.90 20.90 20.88 20.88 1.4K
12:51 20.83 20.83 20.83 20.83 0.4K
12:52 20.85 20.85 20.85 20.85 0.8K
12:53 20.83 20.83 20.83 20.83 0.5K
12:54 20.84 20.85 20.84 20.85 28.0K
12:56 20.85 20.85 20.84 20.84 2.4K
12:57 20.85 20.85 20.80 20.80 15.8K
12:58 20.79 20.83 20.79 20.83 2.5K
13:00 20.85 20.85 20.85 20.85 2.6K
13:01 20.85 20.85 20.82 20.82 15.9K
13:04 20.84 20.84 20.84 20.84 0.9K
13:05 20.84 20.86 20.84 20.85 6.9K
13:06 20.86 20.86 20.82 20.82 15.4K
13:08 20.83 20.89 20.83 20.89 2.3K
13:10 20.85 20.85 20.85 20.85 0.7K
13:11 20.89 20.91 20.89 20.91 1.8K
13:12 20.90 20.90 20.90 20.90 1.4K
13:13 20.91 20.91 20.91 20.91 0.3K
13:14 20.92 20.94 20.91 20.94 1.8K
13:15 20.94 20.94 20.94 20.94 0.6K
13:16 20.95 20.95 20.94 20.94 2.1K
13:17 20.95 20.95 20.95 20.95 1.6K
13:18 20.96 20.96 20.96 20.96 0.2K
13:19 20.95 20.97 20.95 20.97 2.2K
13:20 20.96 20.96 20.96 20.96 1.6K
13:21 20.97 20.97 20.97 20.97 0.9K
13:22 20.96 20.97 20.96 20.97 27.5K
13:23 21.02 21.02 21.02 21.02 1.2K
13:24 21.02 21.02 21.02 21.02 2.1K
13:26 21.02 21.02 21.02 21.02 6.2K
13:27 21.03 21.03 21.01 21.01 3.2K
13:30 21.03 21.05 21.03 21.05 1.6K
13:31 21.05 21.06 21.05 21.05 2.7K
13:32 21.04 21.04 21.04 21.04 0.8K
13:35 21.05 21.08 21.05 21.08 2.4K
13:36 21.07 21.07 21.06 21.06 0.4K
13:37 21.04 21.04 21.04 21.04 1.3K
13:38 21.04 21.05 21.04 21.04 0.6K
13:39 21.03 21.04 21.03 21.04 0.4K
13:40 21.05 21.05 21.05 21.05 0.3K
13:41 21.04 21.04 21.04 21.04 0.3K
13:42 21.04 21.04 21.04 21.04 1.2K
13:43 21.05 21.05 21.05 21.05 0.4K
13:44 21.04 21.05 21.02 21.02 2.2K
13:45 21.02 21.02 21.02 21.02 1.6K
13:46 21.01 21.01 21.01 21.01 1.2K
13:48 21.03 21.03 21.03 21.03 0.8K
13:50 21.04 21.04 21.02 21.02 0.8K
13:51 21.04 21.04 21.04 21.04 1.1K
13:52 21.04 21.04 21.04 21.04 0.8K
13:53 21.03 21.03 21.02 21.02 3.7K
13:55 21.02 21.02 21.01 21.01 2.7K
13:59 21.05 21.05 21.05 21.05 0.6K
14:00 21.06 21.06 21.06 21.06 0.3K
14:01 21.05 21.05 21.04 21.04 3.3K
14:03 21.03 21.04 21.03 21.04 0.8K
14:05 21.05 21.12 21.05 21.12 43.2K
14:06 21.11 21.14 21.11 21.14 0.3K
14:07 21.13 21.15 21.13 21.15 2.8K
14:08 21.15 21.15 21.15 21.15 0.7K
14:09 21.15 21.15 21.15 21.15 0.4K
14:10 21.14 21.14 21.14 21.14 0.6K
14:11 21.16 21.16 21.16 21.16 0.6K
14:12 21.16 21.16 21.16 21.16 1.2K
14:13 21.19 21.19 21.19 21.19 0.3K
14:15 21.20 21.21 21.20 21.21 1.6K
14:16 21.20 21.20 21.20 21.20 2.6K
14:17 21.21 21.21 21.21 21.21 0.8K
14:18 21.20 21.20 21.20 21.20 2.1K
14:19 21.23 21.23 21.23 21.23 2.0K
14:20 21.22 21.22 21.22 21.22 2.5K
14:22 21.22 21.23 21.22 21.23 0.9K
14:23 21.23 21.23 21.23 21.23 0.8K
14:24 21.23 21.23 21.23 21.23 0.1K
14:25 21.23 21.24 21.23 21.24 2.2K
14:26 21.24 21.24 21.24 21.24 1.0K
14:27 21.24 21.24 21.23 21.23 4.1K
14:28 21.23 21.24 21.23 21.24 1.2K
14:29 21.23 21.23 21.23 21.23 0.8K
14:30 21.23 21.23 21.23 21.23 0.5K
14:31 21.22 21.23 21.22 21.22 1.1K
14:32 21.24 21.24 21.24 21.24 0.6K
14:33 21.24 21.24 21.23 21.23 2.0K
14:34 21.22 21.22 21.22 21.22 2.6K
14:35 21.21 21.21 21.17 21.18 7.2K
14:36 21.18 21.18 21.18 21.18 1.4K
14:37 21.19 21.24 21.19 21.24 6.8K
14:38 21.24 21.24 21.22 21.22 3.7K
14:39 21.21 21.22 21.21 21.22 0.8K
14:41 21.22 21.22 21.22 21.22 1.7K
14:42 21.25 21.25 21.24 21.24 2.9K
14:44 21.25 21.25 21.25 21.25 1.0K
14:45 21.28 21.28 21.28 21.28 1.0K
14:47 21.26 21.26 21.26 21.26 1.6K
14:48 21.25 21.26 21.25 21.25 2.9K
14:49 21.26 21.26 21.26 21.26 2.2K
14:50 21.28 21.28 21.28 21.28 0.6K
14:51 21.28 21.28 21.27 21.27 0.7K
14:52 21.28 21.29 21.28 21.29 3.5K
14:53 21.28 21.30 21.28 21.30 0.8K
14:54 21.30 21.30 21.29 21.29 0.7K
14:55 21.28 21.28 21.28 21.28 0.6K
14:56 21.30 21.31 21.30 21.31 2.9K
14:58 21.32 21.32 21.32 21.32 3.2K
14:59 21.32 21.32 21.31 21.31 9.4K
15:00 21.30 21.31 21.28 21.31 8.9K
15:01 21.30 21.30 21.27 21.27 3.4K
15:02 21.28 21.28 21.24 21.24 1.8K
15:03 21.25 21.26 21.25 21.26 2.2K
15:04 21.28 21.28 21.28 21.28 0.2K
15:05 21.27 21.27 21.25 21.26 3.5K
15:06 21.25 21.25 21.23 21.23 2.0K
15:07 21.23 21.23 21.23 21.23 1.1K
15:08 21.23 21.24 21.23 21.23 3.4K
15:09 21.20 21.20 21.19 21.20 2.9K
15:10 21.20 21.20 21.19 21.19 1.5K
15:11 21.19 21.19 21.19 21.19 0.3K
15:12 21.18 21.19 21.18 21.19 2.9K
15:13 21.20 21.22 21.20 21.22 3.3K
15:14 21.21 21.22 21.21 21.22 1.6K
15:15 21.23 21.25 21.23 21.25 2.3K
15:16 21.24 21.24 21.23 21.24 3.7K
15:17 21.23 21.23 21.22 21.22 3.0K
15:18 21.24 21.24 21.24 21.24 0.5K
15:19 21.23 21.26 21.23 21.25 2.6K
15:20 21.25 21.25 21.24 21.24 3.7K
15:21 21.25 21.25 21.25 21.25 0.5K
15:22 21.25 21.27 21.25 21.26 3.1K
15:23 21.27 21.27 21.26 21.26 1.4K
15:24 21.27 21.27 21.27 21.27 1.0K
15:25 21.27 21.27 21.26 21.26 2.3K
15:26 21.26 21.27 21.26 21.27 0.7K
15:27 21.28 21.29 21.26 21.26 28.3K
15:28 21.26 21.26 21.26 21.26 3.8K
15:29 21.26 21.26 21.26 21.26 2.5K
15:30 21.26 21.28 21.26 21.28 15.1K
15:31 21.25 21.25 21.21 21.21 7.0K
15:32 21.23 21.23 21.20 21.20 4.8K
15:33 21.19 21.19 21.16 21.17 4.6K
15:34 21.13 21.13 21.13 21.13 0.4K
15:35 21.13 21.15 21.13 21.15 2.2K
15:36 21.15 21.16 21.13 21.16 16.2K
15:37 21.19 21.19 21.16 21.16 6.8K
15:38 21.15 21.15 21.10 21.10 4.2K
15:39 21.11 21.12 21.11 21.12 0.9K
15:40 21.12 21.13 21.12 21.13 5.6K
15:41 21.12 21.14 21.12 21.14 4.0K
15:42 21.14 21.15 21.14 21.14 7.4K
15:43 21.15 21.15 21.14 21.14 2.0K
15:44 21.14 21.14 21.14 21.14 2.3K
15:45 21.14 21.15 21.13 21.13 8.9K
15:46 21.13 21.14 21.13 21.14 5.3K
15:47 21.16 21.16 21.15 21.16 9.9K
15:48 21.16 21.18 21.16 21.16 3.8K
15:49 21.16 21.16 21.14 21.15 12.8K
15:50 21.13 21.14 21.12 21.12 8.2K
15:51 21.10 21.11 21.08 21.08 7.4K
15:52 21.09 21.09 21.08 21.09 4.7K
15:53 21.08 21.08 21.06 21.06 14.3K
15:54 21.05 21.08 21.05 21.08 10.4K
15:55 21.06 21.11 21.06 21.09 17.5K
15:56 21.09 21.09 21.05 21.05 18.9K
15:57 21.05 21.05 21.03 21.03 23.7K
15:58 21.03 21.04 21.02 21.04 29.5K
15:59 21.03 21.05 21.01 21.04 443.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available