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 21.14 21.26 21.14 21.26 7.7K
09:32 21.26 21.26 21.26 21.26 1.8K
09:33 21.26 21.33 21.26 21.33 0.9K
09:34 21.33 21.33 21.18 21.18 3.2K
09:35 21.25 21.25 21.24 21.24 0.9K
09:37 21.18 21.18 21.18 21.18 0.6K
09:38 21.40 21.44 21.39 21.44 6.6K
09:39 21.46 21.49 21.46 21.49 0.9K
09:40 21.42 21.42 21.42 21.42 0.2K
09:41 21.42 21.42 21.42 21.42 0.3K
09:42 21.42 21.43 21.42 21.43 1.3K
09:43 21.34 21.34 21.34 21.34 1.2K
09:44 21.33 21.33 21.33 21.33 0.6K
09:45 21.32 21.32 21.32 21.32 0.5K
09:47 21.31 21.31 21.31 21.31 1.2K
09:48 21.32 21.40 21.32 21.40 3.6K
09:49 21.38 21.38 21.38 21.38 1.1K
09:50 21.42 21.42 21.42 21.42 1.6K
09:51 21.42 21.42 21.42 21.42 8.2K
09:53 21.38 21.39 21.35 21.39 0.8K
09:54 21.40 21.41 21.40 21.41 3.3K
09:56 21.30 21.30 21.30 21.30 0.8K
09:57 21.30 21.30 21.30 21.30 0.4K
09:58 21.35 21.35 21.35 21.35 0.3K
09:59 21.30 21.30 21.30 21.30 2.7K
10:01 21.27 21.28 21.27 21.28 2.6K
10:03 21.26 21.26 21.26 21.26 0.3K
10:04 21.33 21.33 21.33 21.33 1.3K
10:06 21.32 21.32 21.32 21.32 0.1K
10:07 21.32 21.33 21.32 21.33 1.0K
10:08 21.34 21.37 21.34 21.37 1.4K
10:09 21.34 21.34 21.32 21.32 1.9K
10:10 21.27 21.27 21.27 21.27 0.5K
10:11 21.28 21.33 21.28 21.32 1.5K
10:12 21.32 21.32 21.32 21.32 1.1K
10:13 21.26 21.26 21.26 21.26 1.9K
10:15 21.35 21.37 21.28 21.28 2.3K
10:16 21.28 21.28 21.28 21.28 0.6K
10:18 21.29 21.29 21.29 21.29 0.3K
10:19 21.30 21.30 21.30 21.30 4.6K
10:20 21.32 21.32 21.32 21.32 0.6K
10:21 21.32 21.32 21.32 21.32 1.8K
10:22 21.39 21.39 21.37 21.37 3.8K
10:23 21.38 21.40 21.38 21.40 2.1K
10:24 21.41 21.41 21.41 21.41 0.4K
10:25 21.38 21.44 21.38 21.44 2.4K
10:26 21.37 21.37 21.37 21.37 0.7K
10:27 21.32 21.36 21.32 21.35 1.0K
10:28 21.40 21.40 21.40 21.40 2.1K
10:32 21.48 21.50 21.45 21.50 1.0K
10:33 21.51 21.51 21.48 21.50 1.6K
10:35 21.50 21.50 21.50 21.50 1.0K
10:36 21.50 21.50 21.50 21.50 0.8K
10:38 21.49 21.49 21.49 21.49 1.2K
10:39 21.53 21.53 21.53 21.53 0.4K
10:40 21.51 21.51 21.51 21.51 1.3K
10:41 21.52 21.52 21.52 21.52 0.5K
10:42 21.54 21.54 21.52 21.52 0.9K
10:43 21.54 21.54 21.54 21.54 0.7K
10:44 21.53 21.53 21.48 21.48 4.9K
10:45 21.43 21.43 21.40 21.40 1.6K
10:46 21.37 21.37 21.37 21.37 1.3K
10:47 21.41 21.41 21.36 21.36 1.5K
10:49 21.42 21.42 21.42 21.42 0.4K
10:50 21.43 21.44 21.43 21.44 2.0K
10:52 21.50 21.50 21.50 21.50 1.3K
10:53 21.53 21.54 21.53 21.54 2.0K
10:55 21.53 21.55 21.53 21.55 1.1K
10:56 21.54 21.54 21.54 21.54 0.4K
10:57 21.51 21.51 21.50 21.51 1.1K
10:58 21.53 21.53 21.53 21.53 0.7K
10:59 21.56 21.56 21.56 21.56 1.8K
11:00 21.55 21.56 21.55 21.56 2.4K
11:01 21.59 21.59 21.59 21.59 1.1K
11:02 21.59 21.59 21.58 21.58 0.4K
11:03 21.58 21.58 21.58 21.58 0.3K
11:04 21.60 21.92 21.60 21.80 74.9K
11:05 21.81 21.84 21.81 21.84 4.0K
11:06 21.83 21.86 21.83 21.83 3.6K
11:07 21.84 21.87 21.84 21.87 2.3K
11:08 21.92 21.92 21.90 21.90 1.3K
11:09 21.88 21.88 21.85 21.85 2.4K
11:10 21.83 21.84 21.83 21.84 1.0K
11:11 21.85 21.85 21.85 21.85 1.4K
11:12 21.86 21.88 21.86 21.88 4.4K
11:13 21.91 21.91 21.91 21.91 0.5K
11:15 21.93 21.97 21.93 21.97 3.6K
11:16 21.98 22.02 21.98 22.02 1.5K
11:17 21.99 22.00 21.99 22.00 2.2K
11:19 21.95 21.95 21.95 21.95 2.9K
11:21 21.98 21.98 21.98 21.98 1.1K
11:22 21.98 21.98 21.98 21.98 0.3K
11:23 22.01 22.01 22.01 22.01 1.2K
11:24 22.00 22.00 22.00 22.00 1.7K
11:26 21.99 21.99 21.99 21.99 0.6K
11:28 21.98 21.99 21.98 21.99 1.7K
11:29 22.02 22.02 22.02 22.02 4.8K
11:30 22.02 22.02 22.02 22.02 0.4K
11:31 21.98 22.02 21.98 22.02 2.0K
11:32 21.98 22.00 21.98 22.00 2.7K
11:33 21.96 21.96 21.96 21.96 0.6K
11:34 21.97 21.97 21.95 21.95 2.5K
11:38 21.98 22.00 21.98 22.00 1.1K
11:39 22.00 22.00 22.00 22.00 4.2K
11:40 22.00 22.02 22.00 22.02 4.2K
11:41 22.07 22.07 22.07 22.07 0.9K
11:42 22.08 22.10 22.08 22.10 6.1K
11:43 22.08 22.08 22.08 22.08 3.1K
11:45 22.06 22.06 22.06 22.06 1.4K
11:47 22.04 22.04 22.04 22.04 1.0K
11:48 22.04 22.05 22.04 22.05 2.9K
11:53 22.00 22.02 22.00 22.02 1.5K
11:55 22.00 22.03 22.00 22.03 6.0K
11:59 22.04 22.06 22.04 22.04 2.1K
12:00 22.04 22.04 22.04 22.04 0.6K
12:01 22.01 22.01 22.01 22.01 2.7K
12:04 22.02 22.02 22.02 22.02 2.1K
12:07 22.03 22.03 22.02 22.02 2.8K
12:09 22.07 22.07 22.07 22.07 0.4K
12:10 22.07 22.07 22.05 22.05 4.6K
12:12 22.08 22.09 22.08 22.09 4.0K
12:16 22.11 22.11 22.11 22.11 0.3K
12:17 22.11 22.11 22.11 22.11 2.0K
12:18 22.11 22.12 22.11 22.12 0.9K
12:19 22.11 22.11 22.10 22.11 2.6K
12:20 22.11 22.12 22.11 22.11 1.3K
12:21 22.13 22.14 22.13 22.14 2.7K
12:22 22.14 22.15 22.14 22.15 1.4K
12:23 22.15 22.15 22.14 22.14 6.0K
12:25 22.18 22.20 22.17 22.17 3.5K
12:26 22.16 22.17 22.15 22.15 3.8K
12:27 22.15 22.15 22.15 22.15 0.6K
12:28 22.16 22.16 22.16 22.16 1.8K
12:29 22.15 22.15 22.13 22.14 2.5K
12:30 22.15 22.15 22.15 22.15 0.3K
12:31 22.15 22.15 22.14 22.14 0.6K
12:32 22.14 22.16 22.14 22.16 1.3K
12:34 22.14 22.14 22.13 22.13 1.5K
12:35 22.13 22.13 22.13 22.13 1.2K
12:36 22.13 22.13 22.12 22.13 2.1K
12:37 22.13 22.13 22.13 22.13 1.1K
12:38 22.10 22.11 22.10 22.11 2.2K
12:40 22.12 22.12 22.10 22.10 0.7K
12:41 22.11 22.12 22.11 22.12 1.0K
12:42 22.12 22.13 22.12 22.12 2.0K
12:43 22.12 22.12 22.12 22.12 0.3K
12:44 22.10 22.11 22.10 22.11 1.1K
12:45 22.12 22.13 22.12 22.13 2.3K
12:47 22.11 22.11 22.11 22.11 0.8K
12:48 22.11 22.11 22.11 22.11 0.3K
12:49 22.13 22.13 22.13 22.13 12.9K
12:50 22.10 22.12 22.10 22.12 2.3K
12:51 22.10 22.10 22.10 22.10 6.9K
12:52 22.09 22.09 22.07 22.07 5.1K
12:53 22.06 22.06 22.06 22.06 2.0K
12:54 22.06 22.06 22.06 22.06 0.1K
12:55 22.07 22.07 22.02 22.02 8.4K
12:56 22.03 22.03 22.03 22.03 0.3K
12:57 22.03 22.03 22.03 22.03 1.3K
12:59 22.05 22.05 22.05 22.05 1.3K
13:00 22.07 22.07 22.07 22.07 0.2K
13:01 22.03 22.03 22.03 22.03 1.8K
13:02 22.03 22.04 22.03 22.04 1.7K
13:03 22.02 22.02 21.97 21.98 1.6K
13:04 21.98 21.99 21.98 21.99 1.3K
13:05 22.00 22.01 22.00 22.01 5.0K
13:07 22.04 22.04 21.99 21.99 3.5K
13:08 21.99 21.99 21.99 21.99 0.9K
13:10 21.99 21.99 21.99 21.99 0.6K
13:11 22.00 22.02 22.00 22.02 1.5K
13:12 22.03 22.03 22.03 22.03 0.8K
13:13 22.00 22.02 22.00 22.02 4.1K
13:16 22.03 22.03 22.02 22.02 2.1K
13:17 22.03 22.03 22.03 22.03 0.8K
13:20 22.05 22.05 22.05 22.05 1.1K
13:21 22.05 22.05 22.05 22.05 0.7K
13:22 22.07 22.07 22.07 22.07 1.1K
13:23 22.08 22.08 22.08 22.08 0.9K
13:25 22.08 22.08 22.08 22.08 0.7K
13:26 22.08 22.08 22.08 22.08 0.4K
13:27 22.09 22.10 22.09 22.10 1.8K
13:28 22.11 22.11 22.11 22.11 1.0K
13:30 22.13 22.13 22.13 22.13 1.8K
13:31 22.12 22.14 22.11 22.14 4.2K
13:32 22.14 22.15 22.14 22.15 2.6K
13:34 22.18 22.18 22.18 22.18 0.6K
13:35 22.17 22.17 22.17 22.17 0.4K
13:36 22.17 22.17 22.16 22.16 0.5K
13:37 22.16 22.17 22.16 22.17 1.8K
13:38 22.16 22.17 22.16 22.17 2.4K
13:39 22.17 22.17 22.17 22.17 0.3K
13:40 22.17 22.17 22.17 22.17 0.9K
13:41 22.17 22.17 22.16 22.17 1.4K
13:43 22.17 22.17 22.17 22.17 0.6K
13:44 22.18 22.19 22.18 22.18 4.9K
13:46 22.18 22.18 22.18 22.18 0.7K
13:48 22.16 22.18 22.16 22.16 1.8K
13:49 22.14 22.14 22.14 22.14 0.9K
13:50 22.16 22.16 22.16 22.16 0.8K
13:51 22.16 22.16 22.16 22.16 0.7K
13:52 22.17 22.17 22.17 22.17 1.1K
13:54 22.17 22.18 22.17 22.18 1.3K
13:55 22.17 22.17 22.16 22.17 1.0K
13:56 22.17 22.17 22.16 22.17 2.4K
13:57 22.18 22.18 22.18 22.18 1.6K
13:58 22.19 22.19 22.19 22.19 1.8K
14:00 22.20 22.20 22.20 22.20 0.8K
14:01 22.19 22.19 22.18 22.18 1.7K
14:03 22.18 22.19 22.18 22.19 1.7K
14:04 22.38 22.43 22.36 22.36 56.0K
14:05 22.36 22.36 22.33 22.33 2.9K
14:06 22.33 22.33 22.31 22.31 0.8K
14:07 22.32 22.32 22.28 22.28 4.7K
14:08 22.28 22.28 22.27 22.27 1.9K
14:09 22.31 22.31 22.31 22.31 1.8K
14:10 22.33 22.33 22.33 22.33 0.9K
14:11 22.34 22.35 22.34 22.35 1.2K
14:12 22.37 22.38 22.36 22.36 3.3K
14:13 22.32 22.32 22.30 22.30 2.8K
14:14 22.35 22.35 22.35 22.35 3.4K
14:16 22.37 22.37 22.37 22.37 0.9K
14:17 22.37 22.37 22.37 22.37 0.8K
14:18 22.39 22.39 22.39 22.39 2.1K
14:19 22.39 22.39 22.39 22.39 1.3K
14:20 22.39 22.39 22.39 22.39 1.0K
14:21 22.38 22.38 22.38 22.38 3.1K
14:22 22.39 22.39 22.39 22.39 0.7K
14:23 22.39 22.39 22.39 22.39 0.7K
14:24 22.39 22.39 22.39 22.39 0.1K
14:25 22.40 22.41 22.40 22.41 2.3K
14:26 22.39 22.39 22.39 22.39 2.7K
14:27 22.40 22.40 22.40 22.40 0.2K
14:28 22.40 22.40 22.40 22.40 1.3K
14:29 22.39 22.39 22.38 22.38 1.0K
14:30 22.39 22.39 22.39 22.39 0.4K
14:31 22.39 22.39 22.39 22.39 1.5K
14:33 22.38 22.38 22.38 22.38 3.7K
14:34 22.39 22.39 22.39 22.39 2.9K
14:35 22.39 22.40 22.39 22.40 1.5K
14:36 22.39 22.39 22.39 22.39 0.9K
14:37 22.39 22.39 22.39 22.39 0.7K
14:38 22.39 22.39 22.37 22.39 3.3K
14:39 22.39 22.39 22.35 22.35 4.7K
14:40 22.33 22.33 22.33 22.33 1.9K
14:42 22.32 22.32 22.32 22.32 1.3K
14:43 22.32 22.38 22.32 22.38 7.3K
14:44 22.39 22.39 22.39 22.39 1.8K
14:45 22.39 22.40 22.39 22.39 3.5K
14:46 22.38 22.41 22.37 22.40 4.1K
14:47 22.40 22.40 22.40 22.40 0.4K
14:48 22.40 22.41 22.40 22.41 1.6K
14:49 22.41 22.41 22.41 22.41 0.5K
14:50 22.41 22.41 22.40 22.40 1.4K
14:51 22.41 22.41 22.41 22.41 1.1K
14:52 22.41 22.41 22.41 22.41 0.8K
14:53 22.41 22.42 22.40 22.40 4.0K
14:54 22.40 22.41 22.40 22.41 0.9K
14:55 22.41 22.41 22.41 22.41 5.0K
14:56 22.41 22.41 22.38 22.38 5.6K
14:57 22.39 22.39 22.39 22.39 5.0K
14:59 22.37 22.37 22.37 22.37 1.2K
15:00 22.36 22.37 22.36 22.37 2.0K
15:01 22.36 22.36 22.36 22.36 0.7K
15:02 22.36 22.36 22.36 22.36 0.5K
15:03 22.37 22.37 22.36 22.36 2.6K
15:04 22.37 22.37 22.37 22.37 0.4K
15:05 22.37 22.38 22.37 22.38 3.0K
15:06 22.38 22.38 22.34 22.34 7.4K
15:07 22.34 22.37 22.34 22.37 4.1K
15:08 22.33 22.33 22.33 22.33 2.4K
15:09 22.34 22.35 22.34 22.35 0.9K
15:10 22.36 22.36 22.36 22.36 2.1K
15:13 22.40 22.40 22.39 22.39 7.6K
15:14 22.39 22.39 22.39 22.39 1.0K
15:15 22.40 22.40 22.38 22.38 6.8K
15:17 22.37 22.37 22.37 22.37 0.3K
15:18 22.39 22.39 22.38 22.38 2.8K
15:19 22.39 22.39 22.36 22.36 5.5K
15:20 22.34 22.34 22.34 22.34 0.3K
15:21 22.34 22.34 22.33 22.34 4.0K
15:22 22.33 22.33 22.31 22.33 6.6K
15:23 22.35 22.35 22.34 22.34 1.1K
15:24 22.35 22.36 22.32 22.32 6.5K
15:25 22.31 22.31 22.28 22.28 1.7K
15:26 22.28 22.28 22.24 22.27 1.5K
15:27 22.26 22.27 22.24 22.25 2.5K
15:28 22.25 22.25 22.24 22.25 1.3K
15:29 22.24 22.24 22.23 22.24 4.9K
15:30 22.26 22.26 22.24 22.24 6.4K
15:31 22.23 22.25 22.23 22.25 4.2K
15:32 22.27 22.28 22.27 22.28 2.0K
15:33 22.28 22.30 22.28 22.30 4.7K
15:34 22.30 22.31 22.30 22.31 2.2K
15:35 22.30 22.30 22.29 22.29 6.1K
15:36 22.29 22.29 22.28 22.28 7.2K
15:37 22.29 22.29 22.26 22.26 6.2K
15:38 22.27 22.27 22.25 22.26 3.5K
15:39 22.27 22.27 22.24 22.24 6.5K
15:40 22.23 22.23 22.22 22.23 2.2K
15:41 22.24 22.25 22.23 22.23 5.0K
15:42 22.23 22.23 22.17 22.17 6.4K
15:43 22.19 22.19 22.19 22.19 4.0K
15:44 22.19 22.20 22.18 22.18 4.3K
15:45 22.19 22.20 22.19 22.19 7.2K
15:46 22.20 22.20 22.19 22.19 5.1K
15:47 22.20 22.21 22.19 22.20 3.8K
15:48 22.20 22.20 22.18 22.18 10.3K
15:49 22.19 22.19 22.18 22.19 7.4K
15:50 22.20 22.25 22.20 22.25 15.7K
15:51 22.25 22.26 22.25 22.26 6.8K
15:52 22.24 22.26 22.24 22.26 10.1K
15:53 22.26 22.29 22.26 22.28 13.0K
15:54 22.27 22.27 22.23 22.23 17.3K
15:55 22.23 22.26 22.22 22.25 25.2K
15:56 22.25 22.25 22.24 22.25 17.4K
15:57 22.25 22.25 22.18 22.18 77.4K
15:58 22.19 22.21 22.18 22.18 36.3K
15:59 22.18 22.19 22.17 22.18 586.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available