Adient

ADNT
🏛️ usa →
24.86
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.26 22.26 22.24 22.24 27.1K
09:32 22.41 22.41 22.22 22.22 2.1K
09:33 22.19 22.19 22.19 22.19 0.1K
09:34 22.22 22.22 22.22 22.22 1.4K
09:35 22.23 22.23 22.23 22.23 4.3K
09:36 22.22 22.22 22.22 22.22 0.4K
09:38 22.24 22.24 22.24 22.24 0.4K
09:40 22.29 22.31 22.29 22.31 1.2K
09:41 22.25 22.25 22.21 22.21 3.7K
09:42 22.20 22.20 22.20 22.20 0.4K
09:43 22.20 22.20 22.20 22.20 0.8K
09:44 22.20 22.21 22.17 22.21 1.1K
09:45 22.16 22.17 22.16 22.17 1.5K
09:48 22.19 22.19 22.19 22.19 0.5K
09:49 22.15 22.15 22.10 22.10 2.7K
09:50 22.11 22.11 22.11 22.11 1.0K
09:51 22.12 22.12 22.12 22.12 0.2K
09:52 22.11 22.11 22.09 22.09 1.1K
09:53 22.13 22.15 22.11 22.11 2.8K
09:56 22.11 22.11 22.11 22.11 0.2K
09:58 22.14 22.14 22.14 22.14 0.3K
09:59 22.13 22.13 22.13 22.13 1.3K
10:00 22.15 22.17 22.15 22.17 2.1K
10:01 22.11 22.11 22.11 22.11 1.8K
10:04 22.12 22.12 22.12 22.12 1.1K
10:05 22.10 22.11 22.10 22.11 4.6K
10:06 22.08 22.09 22.05 22.09 1.5K
10:08 22.07 22.07 22.05 22.05 1.7K
10:09 22.05 22.05 22.01 22.01 1.5K
10:11 21.95 21.96 21.95 21.95 2.7K
10:14 21.99 21.99 21.97 21.97 10.9K
10:15 22.03 22.05 22.03 22.05 1.8K
10:16 22.03 22.03 22.03 22.03 1.4K
10:17 22.04 22.04 22.04 22.04 0.4K
10:18 22.06 22.06 22.04 22.04 5.5K
10:19 21.99 22.00 21.95 21.95 4.0K
10:21 21.96 21.96 21.96 21.96 0.4K
10:22 21.93 21.93 21.93 21.93 2.8K
10:23 21.93 21.93 21.93 21.93 0.7K
10:24 21.92 21.92 21.92 21.92 0.3K
10:25 21.89 21.91 21.89 21.91 1.4K
10:26 21.88 21.88 21.79 21.85 2.9K
10:29 21.82 21.82 21.82 21.82 2.3K
10:30 21.79 21.81 21.79 21.81 1.6K
10:31 21.81 21.83 21.81 21.83 1.7K
10:33 21.87 21.87 21.87 21.87 2.2K
10:34 21.89 21.90 21.89 21.90 2.1K
10:36 21.95 21.95 21.95 21.95 0.7K
10:37 21.92 21.92 21.89 21.89 2.5K
10:38 21.91 21.91 21.89 21.89 1.7K
10:39 21.88 21.88 21.87 21.87 1.8K
10:40 21.86 21.87 21.84 21.87 2.4K
10:42 21.83 21.87 21.83 21.87 2.7K
10:45 21.87 21.87 21.87 21.87 1.0K
10:46 21.88 21.88 21.88 21.88 1.2K
10:47 21.88 21.88 21.88 21.88 1.3K
10:48 21.94 21.94 21.94 21.94 2.3K
10:49 21.99 22.02 21.99 22.02 2.2K
10:50 22.02 22.02 22.02 22.02 1.0K
10:51 22.00 22.00 21.97 21.97 4.3K
10:52 21.99 21.99 21.99 21.99 0.2K
10:53 21.99 22.00 21.99 22.00 0.7K
10:54 22.02 22.02 22.02 22.02 0.5K
10:55 22.01 22.01 22.01 22.01 0.9K
10:56 21.99 21.99 21.94 21.94 2.7K
10:57 21.90 21.90 21.90 21.90 1.1K
10:58 21.86 21.86 21.86 21.86 2.0K
10:59 21.85 21.85 21.85 21.85 1.7K
11:00 21.88 21.89 21.88 21.89 1.1K
11:01 21.90 21.91 21.90 21.91 1.8K
11:03 21.92 21.97 21.92 21.97 0.6K
11:04 21.96 21.96 21.94 21.94 1.8K
11:06 21.94 21.94 21.94 21.94 1.5K
11:07 21.97 21.97 21.97 21.97 0.9K
11:08 21.97 21.98 21.97 21.98 0.7K
11:09 21.96 21.96 21.96 21.96 1.4K
11:10 21.92 21.92 21.92 21.92 2.4K
11:12 21.84 21.84 21.84 21.84 2.2K
11:15 21.86 21.86 21.86 21.86 0.7K
11:16 21.88 21.88 21.88 21.88 0.8K
11:18 21.83 21.83 21.83 21.83 0.8K
11:19 21.82 21.82 21.82 21.82 1.1K
11:20 21.81 21.81 21.81 21.81 2.3K
11:23 21.72 21.74 21.72 21.73 10.5K
11:24 21.73 21.75 21.73 21.74 3.2K
11:25 21.77 21.77 21.75 21.75 2.9K
11:26 21.79 21.79 21.79 21.79 0.8K
11:29 21.78 21.80 21.78 21.80 1.5K
11:30 21.79 21.79 21.77 21.77 4.4K
11:31 21.80 21.80 21.78 21.78 2.1K
11:32 21.77 21.77 21.77 21.77 1.2K
11:34 21.76 21.76 21.75 21.75 2.3K
11:36 21.76 21.76 21.76 21.76 2.8K
11:40 21.79 21.79 21.78 21.79 1.9K
11:41 21.79 21.79 21.78 21.78 1.6K
11:42 21.77 21.77 21.77 21.77 1.4K
11:43 21.75 21.75 21.75 21.75 2.3K
11:45 21.78 21.78 21.78 21.78 0.2K
11:46 21.78 21.79 21.77 21.77 1.3K
11:48 21.79 21.79 21.78 21.78 2.0K
11:49 21.76 21.77 21.76 21.77 2.4K
11:50 21.77 21.80 21.77 21.80 1.8K
11:51 21.80 21.80 21.79 21.79 2.3K
11:53 21.81 21.81 21.81 21.81 0.9K
11:54 21.81 21.81 21.81 21.81 0.8K
11:55 21.81 21.81 21.81 21.81 0.7K
11:56 21.80 21.80 21.80 21.80 2.1K
11:57 21.79 21.79 21.78 21.78 4.0K
11:58 21.79 21.79 21.79 21.79 0.2K
11:59 21.77 21.77 21.76 21.76 2.7K
12:01 21.77 21.77 21.77 21.77 1.0K
12:03 21.74 21.74 21.74 21.74 2.6K
12:05 21.70 21.71 21.70 21.71 7.0K
12:08 21.72 21.72 21.72 21.72 0.4K
12:09 21.74 21.74 21.71 21.71 5.3K
12:15 21.70 21.70 21.70 21.70 2.7K
12:17 21.69 21.69 21.67 21.67 3.5K
12:19 21.65 21.65 21.65 21.65 2.2K
12:20 21.65 21.65 21.65 21.65 2.9K
12:21 21.62 21.62 21.62 21.62 0.5K
12:22 21.60 21.64 21.60 21.63 8.5K
12:23 21.62 21.63 21.62 21.63 2.3K
12:24 21.61 21.61 21.61 21.61 2.2K
12:25 21.63 21.63 21.62 21.62 3.3K
12:26 21.62 21.63 21.61 21.63 8.6K
12:27 21.64 21.64 21.64 21.64 1.6K
12:29 21.65 21.66 21.64 21.64 5.1K
12:31 21.63 21.63 21.63 21.63 2.4K
12:32 21.63 21.63 21.61 21.61 4.0K
12:33 21.63 21.63 21.63 21.63 3.1K
12:34 21.63 21.63 21.62 21.62 2.5K
12:35 21.60 21.60 21.60 21.60 1.3K
12:36 21.61 21.61 21.59 21.59 3.2K
12:37 21.62 21.62 21.62 21.62 0.3K
12:38 21.61 21.61 21.61 21.61 1.5K
12:39 21.64 21.68 21.64 21.68 1.8K
12:41 21.69 21.69 21.68 21.69 1.0K
12:42 21.68 21.70 21.68 21.70 3.5K
12:43 21.69 21.69 21.67 21.67 1.9K
12:44 21.67 21.67 21.67 21.67 1.0K
12:45 21.68 21.68 21.67 21.67 1.9K
12:46 21.66 21.68 21.66 21.68 3.6K
12:47 21.67 21.67 21.67 21.67 2.5K
12:49 21.67 21.68 21.67 21.68 1.2K
12:50 21.68 21.68 21.67 21.67 1.7K
12:52 21.64 21.64 21.61 21.61 4.6K
12:53 21.60 21.60 21.60 21.60 3.5K
12:54 21.61 21.61 21.61 21.61 2.6K
12:55 21.60 21.60 21.56 21.56 4.5K
12:56 21.56 21.56 21.56 21.56 2.6K
12:57 21.54 21.54 21.54 21.54 7.5K
13:00 21.52 21.52 21.52 21.52 3.8K
13:01 21.54 21.54 21.54 21.54 2.1K
13:02 21.53 21.53 21.52 21.52 4.4K
13:03 21.51 21.51 21.51 21.51 2.5K
13:04 21.50 21.50 21.48 21.48 3.1K
13:05 21.46 21.49 21.46 21.49 5.0K
13:06 21.51 21.51 21.50 21.51 2.4K
13:07 21.51 21.52 21.51 21.52 3.8K
13:08 21.53 21.53 21.52 21.52 1.5K
13:09 21.53 21.57 21.53 21.57 6.7K
13:10 21.56 21.56 21.53 21.53 3.6K
13:11 21.53 21.54 21.53 21.54 2.7K
13:14 21.58 21.58 21.58 21.58 3.3K
13:15 21.60 21.60 21.60 21.60 1.4K
13:17 21.60 21.60 21.60 21.60 1.7K
13:18 21.60 21.60 21.60 21.60 2.8K
13:19 21.58 21.58 21.58 21.58 0.6K
13:20 21.57 21.57 21.57 21.57 1.4K
13:21 21.56 21.56 21.53 21.53 4.4K
13:22 21.54 21.54 21.54 21.54 2.4K
13:23 21.58 21.59 21.58 21.59 2.6K
13:24 21.60 21.61 21.57 21.57 5.2K
13:25 21.56 21.58 21.56 21.58 1.7K
13:26 21.58 21.58 21.58 21.58 0.5K
13:27 21.58 21.58 21.58 21.58 0.8K
13:28 21.59 21.59 21.59 21.59 1.4K
13:29 21.60 21.60 21.60 21.60 1.1K
13:30 21.62 21.65 21.62 21.65 9.0K
13:31 21.62 21.62 21.60 21.60 5.8K
13:34 21.62 21.62 21.62 21.62 0.5K
13:35 21.63 21.63 21.63 21.63 1.7K
13:37 21.63 21.63 21.63 21.63 1.6K
13:40 21.63 21.63 21.63 21.63 3.2K
13:42 21.64 21.68 21.64 21.68 3.4K
13:43 21.67 21.67 21.67 21.67 1.3K
13:44 21.66 21.66 21.62 21.62 7.9K
13:45 21.63 21.63 21.63 21.63 0.3K
13:46 21.63 21.63 21.62 21.62 3.8K
13:48 21.59 21.60 21.59 21.60 3.7K
13:50 21.60 21.60 21.60 21.60 2.6K
13:51 21.59 21.60 21.59 21.60 3.2K
13:52 21.60 21.60 21.60 21.60 1.7K
13:53 21.61 21.61 21.61 21.61 0.6K
13:55 21.63 21.63 21.62 21.62 2.5K
13:57 21.63 21.63 21.62 21.62 0.7K
13:58 21.62 21.64 21.62 21.64 2.9K
14:00 21.67 21.67 21.67 21.67 0.4K
14:01 21.65 21.65 21.65 21.65 3.9K
14:03 21.64 21.64 21.61 21.61 3.9K
14:04 21.62 21.62 21.62 21.62 2.0K
14:05 21.65 21.67 21.65 21.67 1.9K
14:08 21.67 21.67 21.63 21.63 3.9K
14:09 21.63 21.63 21.63 21.63 1.1K
14:10 21.62 21.62 21.62 21.62 0.4K
14:11 21.62 21.62 21.62 21.62 2.6K
14:12 21.61 21.61 21.61 21.61 4.8K
14:13 21.58 21.58 21.58 21.58 1.5K
14:14 21.57 21.57 21.56 21.56 3.2K
14:15 21.55 21.55 21.55 21.55 3.0K
14:16 21.55 21.55 21.55 21.55 4.1K
14:17 21.58 21.59 21.58 21.59 3.0K
14:18 21.61 21.61 21.61 21.61 4.2K
14:22 21.61 21.61 21.60 21.60 2.0K
14:23 21.62 21.62 21.62 21.62 2.3K
14:24 21.63 21.63 21.63 21.63 0.4K
14:25 21.62 21.62 21.61 21.62 5.9K
14:27 21.61 21.61 21.59 21.59 2.8K
14:28 21.57 21.57 21.57 21.57 2.2K
14:29 21.57 21.57 21.57 21.57 0.8K
14:30 21.58 21.59 21.58 21.59 1.4K
14:32 21.59 21.59 21.58 21.58 3.9K
14:35 21.59 21.59 21.59 21.59 0.5K
14:36 21.57 21.57 21.56 21.56 2.0K
14:37 21.55 21.55 21.55 21.55 2.5K
14:38 21.53 21.53 21.53 21.53 3.3K
14:40 21.54 21.54 21.54 21.54 4.3K
14:41 21.54 21.54 21.54 21.54 1.3K
14:42 21.54 21.54 21.53 21.53 2.0K
14:43 21.54 21.54 21.54 21.54 1.2K
14:44 21.52 21.52 21.52 21.52 1.5K
14:45 21.53 21.53 21.52 21.52 2.4K
14:46 21.52 21.52 21.52 21.52 1.5K
14:48 21.52 21.52 21.52 21.52 1.6K
14:49 21.54 21.54 21.54 21.54 1.7K
14:50 21.54 21.54 21.54 21.54 2.4K
14:51 21.54 21.54 21.53 21.53 3.6K
14:52 21.53 21.53 21.52 21.53 3.6K
14:54 21.54 21.56 21.54 21.56 5.2K
14:55 21.55 21.55 21.54 21.55 5.8K
14:56 21.54 21.54 21.54 21.54 0.4K
14:57 21.54 21.55 21.54 21.55 1.6K
14:58 21.55 21.55 21.55 21.55 2.1K
14:59 21.55 21.57 21.55 21.56 3.1K
15:00 21.55 21.58 21.55 21.58 3.0K
15:01 21.59 21.59 21.58 21.58 0.6K
15:02 21.58 21.58 21.58 21.58 0.8K
15:03 21.58 21.61 21.58 21.60 6.5K
15:04 21.57 21.57 21.57 21.57 0.3K
15:05 21.57 21.57 21.57 21.57 5.0K
15:06 21.57 21.57 21.57 21.57 2.5K
15:07 21.59 21.59 21.59 21.59 0.9K
15:08 21.59 21.60 21.59 21.60 3.8K
15:09 21.59 21.59 21.59 21.59 4.6K
15:11 21.58 21.58 21.58 21.58 1.7K
15:12 21.57 21.57 21.56 21.57 2.9K
15:13 21.59 21.61 21.59 21.61 2.4K
15:15 21.60 21.65 21.60 21.65 3.3K
15:16 21.67 21.67 21.67 21.67 1.4K
15:17 21.70 21.70 21.70 21.70 0.8K
15:18 21.68 21.68 21.66 21.66 4.1K
15:19 21.67 21.67 21.66 21.66 3.6K
15:20 21.65 21.65 21.65 21.65 1.9K
15:21 21.66 21.66 21.66 21.66 0.5K
15:22 21.67 21.67 21.67 21.67 0.1K
15:23 21.71 21.71 21.71 21.71 4.9K
15:24 21.71 21.72 21.71 21.71 2.4K
15:25 21.74 21.74 21.73 21.73 1.3K
15:26 21.73 21.73 21.72 21.72 3.0K
15:27 21.72 21.72 21.72 21.72 2.4K
15:28 21.72 21.73 21.72 21.72 3.2K
15:30 21.74 21.74 21.72 21.72 6.8K
15:31 21.73 21.73 21.73 21.73 1.1K
15:32 21.73 21.73 21.71 21.72 4.3K
15:33 21.71 21.71 21.71 21.71 4.0K
15:34 21.71 21.71 21.71 21.71 1.8K
15:35 21.72 21.72 21.70 21.70 6.9K
15:36 21.71 21.71 21.71 21.71 2.0K
15:37 21.71 21.71 21.71 21.71 1.9K
15:38 21.71 21.71 21.71 21.71 4.0K
15:39 21.73 21.73 21.73 21.73 1.3K
15:40 21.72 21.72 21.72 21.72 2.7K
15:41 21.72 21.72 21.72 21.72 1.9K
15:42 21.71 21.72 21.71 21.72 3.7K
15:43 21.73 21.73 21.73 21.73 1.7K
15:44 21.72 21.72 21.71 21.71 7.2K
15:45 21.70 21.70 21.68 21.68 4.0K
15:46 21.68 21.69 21.68 21.68 7.7K
15:47 21.67 21.67 21.67 21.67 5.1K
15:48 21.67 21.67 21.67 21.67 3.6K
15:49 21.68 21.69 21.68 21.69 5.2K
15:50 21.69 21.71 21.68 21.71 12.5K
15:51 21.71 21.73 21.71 21.73 4.6K
15:52 21.73 21.76 21.73 21.76 8.8K
15:53 21.78 21.78 21.78 21.78 7.8K
15:54 21.78 21.79 21.78 21.79 8.2K
15:55 21.76 21.79 21.70 21.70 36.5K
15:56 21.70 21.71 21.68 21.68 23.2K
15:57 21.67 21.71 21.66 21.71 40.6K
15:58 21.71 21.74 21.69 21.74 44.0K
15:59 21.74 21.75 21.74 21.75 193.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available