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 22.85 22.97 22.84 22.84 7.5K
09:33 22.95 22.95 22.94 22.95 0.3K
09:34 22.95 22.95 22.94 22.94 0.3K
09:35 22.93 22.93 22.87 22.87 1.3K
09:36 22.93 22.93 22.93 22.93 0.7K
09:37 22.88 22.88 22.88 22.88 0.4K
09:38 22.80 22.80 22.80 22.80 3.3K
09:39 22.88 22.88 22.88 22.88 0.2K
09:40 22.88 22.88 22.88 22.88 0.2K
09:41 22.88 22.88 22.83 22.83 0.4K
09:42 22.87 22.88 22.76 22.76 3.4K
09:44 22.75 22.76 22.75 22.76 1.5K
09:45 22.74 22.74 22.74 22.74 0.3K
09:46 22.80 22.81 22.80 22.81 3.2K
09:48 22.74 22.77 22.73 22.77 2.8K
09:49 22.76 22.76 22.64 22.64 7.5K
09:52 22.67 22.67 22.67 22.67 6.4K
09:53 22.66 22.66 22.66 22.66 0.6K
09:54 22.66 22.69 22.66 22.69 1.4K
09:55 22.68 22.68 22.61 22.61 2.7K
09:56 22.67 22.67 22.67 22.67 2.1K
09:58 22.67 22.67 22.67 22.67 0.2K
09:59 22.57 22.57 22.57 22.57 3.9K
10:01 22.60 22.60 22.60 22.60 0.9K
10:02 22.60 22.61 22.59 22.59 3.0K
10:03 22.59 22.59 22.59 22.59 3.9K
10:04 22.54 22.54 22.52 22.52 1.7K
10:06 22.55 22.55 22.55 22.55 3.5K
10:07 22.51 22.51 22.49 22.49 4.5K
10:08 22.53 22.55 22.53 22.55 0.6K
10:09 22.55 22.55 22.55 22.55 0.7K
10:10 22.52 22.54 22.52 22.54 1.5K
10:11 22.56 22.56 22.56 22.56 1.0K
10:12 22.55 22.55 22.55 22.55 2.8K
10:14 22.48 22.48 22.48 22.48 3.1K
10:20 22.46 22.46 22.45 22.45 0.9K
10:21 22.46 22.48 22.46 22.48 2.8K
10:23 22.46 22.46 22.44 22.44 0.2K
10:24 22.44 22.44 22.44 22.44 0.8K
10:25 22.42 22.42 22.42 22.42 0.2K
10:26 22.40 22.40 22.40 22.40 1.4K
10:27 22.40 22.41 22.40 22.40 7.8K
10:28 22.41 22.41 22.41 22.41 0.7K
10:29 22.39 22.39 22.39 22.39 1.6K
10:30 22.41 22.43 22.39 22.43 2.5K
10:31 22.47 22.49 22.47 22.49 1.5K
10:32 22.48 22.48 22.48 22.48 0.2K
10:33 22.45 22.46 22.45 22.46 1.5K
10:34 22.43 22.43 22.43 22.43 0.8K
10:36 22.41 22.41 22.41 22.41 0.7K
10:37 22.38 22.39 22.37 22.37 2.5K
10:38 22.40 22.40 22.40 22.40 2.0K
10:39 22.45 22.45 22.45 22.45 1.1K
10:41 22.46 22.46 22.41 22.41 3.1K
10:42 22.41 22.41 22.41 22.41 2.4K
10:43 22.43 22.43 22.40 22.41 4.3K
10:46 22.35 22.35 22.35 22.35 0.5K
10:47 22.38 22.38 22.38 22.38 2.4K
10:48 22.38 22.38 22.36 22.37 2.4K
10:49 22.38 22.38 22.37 22.37 0.6K
10:50 22.39 22.39 22.37 22.39 2.4K
10:51 22.39 22.39 22.36 22.36 2.3K
10:52 22.33 22.33 22.33 22.33 0.4K
10:53 22.31 22.31 22.31 22.31 0.5K
10:54 22.32 22.32 22.32 22.32 1.6K
10:56 22.28 22.28 22.28 22.28 0.7K
10:57 22.27 22.27 22.27 22.27 1.8K
10:58 22.24 22.24 22.24 22.24 1.5K
11:00 22.24 22.24 22.22 22.23 8.0K
11:01 22.23 22.29 22.23 22.25 3.8K
11:02 22.26 22.27 22.24 22.26 2.5K
11:05 22.28 22.28 22.28 22.28 2.5K
11:06 22.26 22.26 22.25 22.25 1.6K
11:08 22.25 22.26 22.25 22.26 1.9K
11:11 22.26 22.26 22.26 22.26 2.2K
11:12 22.29 22.29 22.29 22.29 1.3K
11:14 22.28 22.28 22.28 22.28 1.9K
11:15 22.29 22.29 22.29 22.29 1.4K
11:16 22.29 22.29 22.29 22.29 0.6K
11:18 22.28 22.30 22.28 22.30 6.1K
11:19 22.31 22.31 22.30 22.31 0.8K
11:20 22.28 22.28 22.26 22.28 3.6K
11:21 22.27 22.27 22.27 22.27 1.5K
11:22 22.26 22.26 22.26 22.26 1.3K
11:24 22.27 22.32 22.27 22.32 1.2K
11:25 22.32 22.32 22.25 22.25 3.8K
11:27 22.23 22.23 22.21 22.21 0.9K
11:28 22.19 22.19 22.18 22.18 2.4K
11:29 22.14 22.14 22.14 22.14 1.6K
11:30 22.11 22.14 22.11 22.14 3.0K
11:31 22.14 22.14 22.09 22.11 1.1K
11:32 22.09 22.09 22.09 22.09 0.8K
11:33 22.08 22.08 22.08 22.08 0.7K
11:34 22.09 22.09 22.07 22.07 1.3K
11:35 22.07 22.09 22.05 22.09 5.2K
11:36 22.12 22.14 22.12 22.14 1.5K
11:37 22.14 22.14 22.14 22.14 1.2K
11:38 22.13 22.13 22.12 22.12 1.1K
11:39 22.12 22.13 22.09 22.09 6.7K
11:40 22.09 22.11 22.09 22.11 3.2K
11:41 22.09 22.12 22.09 22.12 4.7K
11:42 22.14 22.15 22.14 22.15 1.9K
11:43 22.16 22.19 22.16 22.19 1.7K
11:44 22.24 22.24 22.24 22.24 0.6K
11:45 22.27 22.27 22.27 22.27 0.3K
11:46 22.29 22.29 22.26 22.26 2.3K
11:47 22.24 22.24 22.23 22.23 1.1K
11:48 22.25 22.25 22.23 22.23 0.8K
11:50 22.26 22.26 22.26 22.26 0.2K
11:51 22.27 22.29 22.27 22.29 0.9K
11:52 22.29 22.29 22.28 22.28 1.5K
11:53 22.30 22.30 22.30 22.30 1.0K
11:55 22.31 22.31 22.31 22.31 0.3K
11:56 22.31 22.31 22.31 22.31 0.6K
11:57 22.28 22.28 22.28 22.28 1.3K
11:58 22.28 22.28 22.28 22.28 0.6K
12:01 22.28 22.28 22.28 22.28 0.2K
12:02 22.29 22.29 22.29 22.29 0.5K
12:05 22.29 22.29 22.29 22.29 0.7K
12:06 22.29 22.29 22.28 22.28 2.4K
12:07 22.25 22.25 22.25 22.25 0.5K
12:09 22.25 22.27 22.25 22.27 0.7K
12:10 22.28 22.28 22.28 22.28 1.1K
12:11 22.27 22.27 22.26 22.26 1.2K
12:13 22.23 22.25 22.23 22.25 1.7K
12:15 22.25 22.25 22.25 22.25 0.5K
12:16 22.24 22.25 22.24 22.24 1.3K
12:17 22.23 22.23 22.23 22.23 0.8K
12:19 22.21 22.21 22.17 22.17 1.7K
12:21 22.16 22.17 22.16 22.17 0.7K
12:22 22.16 22.16 22.16 22.16 0.7K
12:23 22.15 22.15 22.15 22.15 0.6K
12:24 22.14 22.14 22.14 22.14 0.2K
12:25 22.14 22.14 22.11 22.11 2.6K
12:27 22.12 22.12 22.12 22.12 0.2K
12:28 22.12 22.12 22.12 22.12 1.2K
12:30 22.11 22.11 22.11 22.11 1.9K
12:31 22.11 22.13 22.11 22.13 0.6K
12:32 22.11 22.11 22.11 22.11 0.2K
12:33 22.09 22.09 22.09 22.09 1.0K
12:34 22.10 22.10 22.10 22.10 0.1K
12:35 22.10 22.10 22.10 22.10 0.4K
12:37 22.10 22.10 22.10 22.10 0.2K
12:38 22.10 22.10 22.08 22.08 1.0K
12:39 22.08 22.08 22.08 22.08 0.6K
12:40 22.09 22.09 22.05 22.05 1.6K
12:41 22.05 22.07 22.02 22.02 8.1K
12:42 22.02 22.02 22.02 22.02 1.0K
12:43 22.02 22.03 22.01 22.01 1.2K
12:44 22.04 22.04 22.02 22.04 11.6K
12:45 22.05 22.05 22.04 22.04 6.4K
12:46 22.02 22.02 22.02 22.02 0.8K
12:47 22.03 22.03 22.03 22.03 1.6K
12:49 22.00 22.01 21.99 22.00 3.8K
12:50 21.99 22.04 21.99 22.04 4.4K
12:51 22.00 22.00 22.00 22.00 1.3K
12:52 22.00 22.00 22.00 22.00 4.4K
12:53 22.00 22.02 22.00 22.02 0.4K
12:54 22.02 22.02 22.02 22.02 0.2K
12:55 22.02 22.02 22.02 22.02 1.0K
12:57 22.02 22.02 22.02 22.02 0.3K
12:58 22.02 22.02 22.01 22.01 4.4K
12:59 22.02 22.02 22.01 22.01 15.5K
13:00 22.04 22.04 22.04 22.04 2.6K
13:01 22.04 22.04 22.04 22.04 0.2K
13:02 22.07 22.07 22.07 22.07 2.4K
13:03 22.07 22.09 22.07 22.09 2.2K
13:04 22.11 22.11 22.11 22.11 0.1K
13:05 22.10 22.10 22.10 22.10 1.1K
13:06 22.10 22.11 22.10 22.11 0.4K
13:07 22.11 22.11 22.11 22.11 0.8K
13:08 22.12 22.12 22.12 22.12 0.7K
13:09 22.11 22.11 22.11 22.11 1.0K
13:10 22.11 22.11 22.11 22.11 0.7K
13:11 22.11 22.11 22.11 22.11 1.0K
13:12 22.10 22.10 22.10 22.10 0.2K
13:13 22.10 22.10 22.09 22.10 0.6K
13:14 22.09 22.10 22.09 22.10 10.5K
13:15 22.13 22.13 22.13 22.13 0.3K
13:16 22.13 22.13 22.11 22.13 0.6K
13:17 22.13 22.13 22.13 22.13 0.7K
13:18 22.10 22.10 22.08 22.08 2.5K
13:20 22.04 22.07 22.04 22.07 0.3K
13:21 22.04 22.05 22.04 22.05 5.6K
13:22 22.10 22.10 22.10 22.10 1.8K
13:23 22.08 22.08 22.08 22.08 0.9K
13:24 22.09 22.09 22.09 22.09 0.7K
13:25 22.10 22.10 22.08 22.08 0.7K
13:26 22.08 22.12 22.08 22.12 12.9K
13:27 22.14 22.16 22.14 22.16 6.1K
13:28 22.14 22.14 22.14 22.14 2.1K
13:29 22.12 22.12 22.12 22.12 1.6K
13:30 22.15 22.17 22.15 22.17 4.1K
13:31 22.17 22.17 22.16 22.16 1.3K
13:32 22.17 22.17 22.17 22.17 3.5K
13:35 22.15 22.16 22.15 22.16 0.8K
13:36 22.15 22.16 22.15 22.16 8.2K
13:37 22.16 22.17 22.15 22.15 5.2K
13:38 22.14 22.15 22.14 22.14 4.7K
13:40 22.15 22.15 22.13 22.13 0.8K
13:41 22.13 22.13 22.13 22.13 1.3K
13:42 22.13 22.13 22.13 22.13 0.6K
13:43 22.11 22.12 22.11 22.12 2.1K
13:44 22.11 22.11 22.11 22.11 0.2K
13:45 22.12 22.14 22.11 22.14 4.0K
13:46 22.15 22.15 22.15 22.15 0.5K
13:47 22.13 22.13 22.13 22.13 0.1K
13:48 22.14 22.14 22.13 22.13 3.0K
13:49 22.15 22.16 22.15 22.15 5.2K
13:50 22.16 22.16 22.16 22.16 1.4K
13:51 22.17 22.17 22.16 22.16 3.1K
13:52 22.17 22.17 22.17 22.17 0.6K
13:53 22.16 22.16 22.16 22.16 0.7K
13:54 22.17 22.17 22.16 22.16 0.8K
13:55 22.17 22.17 22.16 22.16 4.9K
13:56 22.15 22.15 22.15 22.15 2.8K
13:57 22.16 22.16 22.15 22.15 1.5K
13:58 22.16 22.16 22.16 22.16 1.4K
14:00 22.19 22.19 22.19 22.19 1.2K
14:01 22.20 22.20 22.20 22.20 4.2K
14:02 22.21 22.21 22.21 22.21 1.2K
14:03 22.21 22.22 22.21 22.22 2.7K
14:04 22.23 22.23 22.23 22.23 1.1K
14:05 22.24 22.24 22.23 22.23 2.5K
14:06 22.22 22.22 22.22 22.22 1.2K
14:07 22.21 22.21 22.20 22.20 3.0K
14:08 22.19 22.20 22.18 22.18 1.2K
14:09 22.18 22.18 22.18 22.18 0.9K
14:10 22.18 22.19 22.18 22.19 6.1K
14:11 22.19 22.19 22.09 22.09 9.5K
14:12 22.08 22.13 22.08 22.13 15.1K
14:13 22.14 22.14 22.14 22.14 0.2K
14:14 22.17 22.18 22.17 22.18 0.9K
14:15 22.18 22.18 22.17 22.17 1.3K
14:16 22.18 22.18 22.15 22.15 1.1K
14:17 22.15 22.15 22.13 22.15 13.4K
14:18 22.15 22.15 22.15 22.15 0.6K
14:19 22.17 22.17 22.14 22.14 4.3K
14:20 22.15 22.17 22.11 22.11 7.6K
14:22 22.10 22.10 22.10 22.10 2.4K
14:23 22.09 22.09 22.08 22.08 1.0K
14:25 22.10 22.10 22.10 22.10 1.3K
14:27 22.10 22.10 22.10 22.10 0.2K
14:28 22.10 22.10 22.08 22.10 1.9K
14:29 22.08 22.09 22.08 22.09 23.2K
14:30 22.09 22.09 22.08 22.08 10.0K
14:31 22.09 22.11 22.09 22.11 24.6K
14:32 22.10 22.10 22.10 22.10 1.6K
14:33 22.13 22.13 22.12 22.12 0.3K
14:34 22.10 22.12 22.10 22.12 1.0K
14:35 22.10 22.13 22.10 22.13 1.0K
14:36 22.12 22.13 22.11 22.11 2.1K
14:37 22.10 22.12 22.08 22.08 13.8K
14:38 22.09 22.09 22.08 22.08 1.3K
14:39 22.08 22.08 22.08 22.08 0.8K
14:40 22.10 22.10 22.09 22.10 27.1K
14:41 22.09 22.09 22.09 22.09 0.2K
14:42 22.09 22.09 22.09 22.09 0.9K
14:43 22.10 22.10 22.10 22.10 0.9K
14:44 22.10 22.10 22.09 22.09 1.1K
14:45 22.11 22.12 22.10 22.10 8.0K
14:46 22.12 22.12 22.12 22.12 0.7K
14:47 22.12 22.12 22.10 22.11 13.8K
14:48 22.10 22.15 22.10 22.13 3.6K
14:49 22.15 22.15 22.15 22.15 0.8K
14:50 22.15 22.16 22.13 22.16 2.5K
14:51 22.16 22.16 22.15 22.15 6.5K
14:52 22.15 22.15 22.15 22.15 2.1K
14:53 22.15 22.17 22.15 22.16 1.3K
14:54 22.17 22.17 22.16 22.16 2.3K
14:55 22.19 22.19 22.19 22.19 1.2K
14:56 22.17 22.17 22.17 22.17 0.9K
14:57 22.19 22.19 22.16 22.16 3.5K
14:58 22.16 22.19 22.16 22.17 2.5K
14:59 22.18 22.20 22.18 22.18 1.2K
15:00 22.18 22.18 22.18 22.18 2.0K
15:01 22.18 22.21 22.18 22.20 15.8K
15:02 22.20 22.21 22.20 22.21 9.9K
15:03 22.20 22.21 22.20 22.20 9.8K
15:04 22.21 22.21 22.19 22.19 6.6K
15:05 22.18 22.19 22.18 22.19 4.4K
15:06 22.19 22.20 22.19 22.20 4.4K
15:07 22.20 22.21 22.20 22.20 2.3K
15:08 22.20 22.20 22.18 22.18 3.0K
15:09 22.18 22.18 22.18 22.18 1.7K
15:10 22.18 22.18 22.15 22.16 3.3K
15:11 22.15 22.16 22.15 22.15 1.1K
15:12 22.15 22.15 22.13 22.13 3.6K
15:13 22.15 22.16 22.14 22.16 3.0K
15:14 22.19 22.19 22.19 22.19 8.4K
15:15 22.19 22.19 22.18 22.18 5.3K
15:16 22.17 22.17 22.15 22.15 2.4K
15:17 22.16 22.16 22.16 22.16 0.3K
15:18 22.15 22.15 22.15 22.15 1.0K
15:19 22.15 22.15 22.14 22.14 1.0K
15:20 22.15 22.15 22.14 22.14 2.4K
15:21 22.14 22.15 22.14 22.15 1.9K
15:22 22.15 22.15 22.14 22.14 1.9K
15:23 22.14 22.14 22.14 22.14 2.5K
15:24 22.13 22.13 22.13 22.13 1.3K
15:25 22.14 22.14 22.13 22.14 4.2K
15:26 22.14 22.15 22.13 22.13 2.9K
15:27 22.13 22.13 22.12 22.12 2.5K
15:28 22.12 22.12 22.10 22.10 6.1K
15:29 22.12 22.12 22.09 22.09 2.3K
15:30 22.09 22.10 22.08 22.10 8.1K
15:31 22.08 22.09 22.08 22.08 3.7K
15:32 22.07 22.07 22.04 22.05 12.0K
15:33 22.04 22.06 22.04 22.06 2.6K
15:34 22.04 22.04 22.01 22.01 3.2K
15:35 22.01 22.03 22.01 22.03 2.2K
15:36 22.02 22.02 22.01 22.02 4.1K
15:37 22.01 22.03 22.01 22.03 15.7K
15:38 22.05 22.07 22.04 22.04 5.4K
15:39 22.01 22.01 21.99 21.99 2.0K
15:40 22.00 22.00 22.00 22.00 0.4K
15:41 21.99 22.00 21.98 21.98 9.0K
15:42 21.99 21.99 21.99 21.99 0.4K
15:43 21.98 21.98 21.98 21.98 5.3K
15:44 21.98 21.99 21.97 21.99 4.2K
15:45 21.99 21.99 21.97 21.97 7.6K
15:46 21.97 21.97 21.96 21.96 6.4K
15:47 21.96 21.98 21.96 21.98 6.9K
15:48 21.99 22.00 21.99 22.00 3.7K
15:49 22.02 22.02 21.99 21.99 7.7K
15:50 22.00 22.00 21.99 21.99 14.0K
15:51 21.99 22.00 21.99 21.99 4.3K
15:52 22.00 22.01 21.99 21.99 12.9K
15:53 22.00 22.01 21.99 22.01 7.8K
15:54 21.99 22.03 21.99 22.03 17.2K
15:55 22.03 22.05 22.02 22.04 13.7K
15:56 22.05 22.05 22.03 22.04 20.4K
15:57 22.04 22.07 22.03 22.07 21.3K
15:58 22.11 22.11 22.08 22.08 31.6K
15:59 22.08 22.09 22.07 22.08 278.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available