Adient

ADNT
🏛️ usa →
24.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.02 21.07 20.89 21.03 23.7K
09:32 21.02 21.02 20.82 20.89 11.1K
09:33 20.89 20.89 20.89 20.89 0.4K
09:35 21.14 21.16 21.14 21.16 3.9K
09:36 21.18 21.18 21.16 21.16 1.5K
09:37 21.16 21.16 21.16 21.16 0.1K
09:38 21.14 21.14 21.04 21.04 1.5K
09:39 20.98 21.03 20.97 21.03 2.8K
09:42 21.03 21.03 20.98 20.98 3.4K
09:44 21.00 21.00 21.00 21.00 0.9K
09:45 20.95 20.95 20.95 20.95 6.2K
09:49 20.97 20.97 20.97 20.97 0.2K
09:50 20.92 20.94 20.92 20.94 9.6K
09:51 20.92 20.92 20.92 20.92 0.5K
09:52 20.88 20.88 20.86 20.86 1.3K
09:53 20.89 20.89 20.80 20.80 2.2K
09:54 20.82 20.87 20.82 20.87 2.5K
09:55 20.85 20.85 20.85 20.85 1.2K
09:58 20.74 20.74 20.74 20.74 1.8K
09:59 20.74 20.74 20.74 20.74 1.5K
10:00 20.71 20.75 20.70 20.70 3.1K
10:01 20.63 20.66 20.63 20.65 5.6K
10:02 20.64 20.64 20.61 20.64 4.5K
10:03 20.61 20.62 20.61 20.62 2.2K
10:04 20.59 20.60 20.58 20.59 4.7K
10:05 20.57 20.61 20.57 20.57 12.8K
10:06 20.55 20.55 20.55 20.55 0.7K
10:07 20.55 20.58 20.49 20.49 4.8K
10:08 20.50 20.59 20.49 20.59 5.2K
10:10 20.64 20.70 20.64 20.70 2.6K
10:11 20.72 20.72 20.70 20.70 3.9K
10:12 20.73 20.80 20.73 20.80 2.5K
10:13 20.79 20.80 20.77 20.77 1.5K
10:14 20.77 20.77 20.77 20.77 4.6K
10:15 20.77 20.78 20.74 20.74 3.0K
10:16 20.76 20.76 20.76 20.76 1.7K
10:17 20.78 20.80 20.78 20.80 1.7K
10:18 20.83 20.85 20.83 20.85 2.3K
10:19 20.85 20.88 20.85 20.86 2.6K
10:20 20.88 20.93 20.88 20.93 2.0K
10:21 20.85 20.85 20.85 20.85 2.7K
10:22 20.84 20.84 20.84 20.84 3.1K
10:23 20.83 20.85 20.83 20.85 1.2K
10:24 20.82 20.85 20.82 20.85 1.4K
10:25 20.86 20.86 20.86 20.86 1.7K
10:26 20.83 20.86 20.83 20.86 1.3K
10:27 20.93 20.93 20.90 20.90 3.9K
10:28 20.88 20.88 20.88 20.88 0.9K
10:29 20.86 20.86 20.83 20.86 2.7K
10:31 20.85 20.89 20.84 20.89 4.5K
10:32 20.88 20.88 20.88 20.88 1.7K
10:33 20.89 20.90 20.89 20.90 1.2K
10:35 20.93 20.94 20.91 20.91 7.1K
10:37 20.97 20.97 20.97 20.97 3.6K
10:41 20.90 20.90 20.90 20.90 2.8K
10:42 20.90 20.90 20.89 20.89 10.2K
10:43 20.90 20.91 20.90 20.91 0.6K
10:44 20.89 20.90 20.89 20.90 1.3K
10:45 20.91 20.97 20.89 20.97 1.8K
10:46 20.97 20.97 20.92 20.92 2.4K
10:48 20.94 20.95 20.92 20.92 2.7K
10:49 20.89 20.94 20.89 20.94 2.9K
10:50 20.92 20.92 20.92 20.92 0.7K
10:51 20.93 20.94 20.91 20.91 2.2K
10:52 20.92 20.95 20.92 20.95 2.8K
10:53 20.96 20.96 20.93 20.93 2.8K
10:54 20.96 20.97 20.96 20.97 1.4K
10:55 20.94 20.97 20.94 20.97 1.8K
10:56 20.97 20.99 20.97 20.99 1.3K
10:57 21.00 21.00 21.00 21.00 2.2K
10:58 20.99 20.99 20.98 20.99 2.9K
10:59 20.97 20.98 20.97 20.98 1.1K
11:00 20.98 21.00 20.98 21.00 4.0K
11:01 21.00 21.00 20.97 20.98 2.1K
11:02 20.99 20.99 20.99 20.99 3.4K
11:03 21.00 21.03 21.00 21.01 2.8K
11:04 21.01 21.01 20.99 20.99 2.2K
11:05 20.97 20.97 20.95 20.95 4.2K
11:06 21.00 21.03 21.00 21.03 0.9K
11:07 21.07 21.07 21.07 21.07 1.9K
11:08 21.08 21.08 21.08 21.08 1.4K
11:09 21.05 21.05 21.01 21.01 3.1K
11:10 21.00 21.06 21.00 21.06 12.6K
11:11 21.05 21.08 21.04 21.08 4.3K
11:12 21.09 21.09 21.06 21.07 2.0K
11:13 21.06 21.06 21.04 21.04 1.5K
11:14 21.04 21.04 21.01 21.01 2.1K
11:15 21.06 21.10 21.06 21.09 16.3K
11:16 21.09 21.13 20.99 21.00 13.2K
11:17 20.98 20.99 20.98 20.99 12.2K
11:19 21.07 21.07 21.06 21.06 0.9K
11:20 21.07 21.08 21.07 21.08 1.6K
11:21 21.12 21.13 21.12 21.13 3.1K
11:22 21.15 21.15 21.11 21.11 4.6K
11:23 21.11 21.11 21.11 21.11 3.2K
11:25 21.09 21.09 21.09 21.09 1.6K
11:26 21.10 21.11 21.08 21.11 5.9K
11:27 21.06 21.06 21.06 21.06 1.1K
11:29 21.06 21.06 21.05 21.06 3.1K
11:30 21.08 21.10 21.08 21.08 1.6K
11:31 21.08 21.08 21.06 21.06 1.8K
11:32 21.07 21.08 21.07 21.08 2.3K
11:33 21.11 21.11 21.11 21.11 0.7K
11:34 21.10 21.10 21.08 21.08 3.0K
11:35 21.09 21.09 21.09 21.09 1.1K
11:36 21.10 21.10 21.09 21.09 1.2K
11:37 21.10 21.12 21.10 21.12 1.5K
11:38 21.14 21.14 21.14 21.14 0.7K
11:39 21.16 21.16 21.16 21.16 1.6K
11:40 21.17 21.17 21.17 21.17 0.8K
11:41 21.16 21.16 21.16 21.16 0.5K
11:42 21.18 21.18 21.16 21.16 3.8K
11:43 21.20 21.20 21.20 21.20 1.8K
11:45 21.24 21.24 21.24 21.24 0.4K
11:46 21.23 21.23 21.23 21.23 1.2K
11:47 21.24 21.24 21.23 21.23 1.5K
11:48 21.25 21.25 21.25 21.25 0.6K
11:49 21.25 21.26 21.25 21.26 0.7K
11:50 21.24 21.24 21.24 21.24 1.8K
11:51 21.25 21.26 21.25 21.26 2.0K
11:52 21.26 21.26 21.24 21.24 1.1K
11:53 21.25 21.25 21.25 21.25 0.9K
11:54 21.27 21.27 21.26 21.27 4.0K
11:56 21.25 21.27 21.25 21.26 3.5K
11:59 21.24 21.24 21.24 21.24 1.8K
12:00 21.25 21.25 21.25 21.25 1.5K
12:01 21.25 21.26 21.25 21.26 0.9K
12:02 21.25 21.25 21.24 21.25 3.3K
12:03 21.25 21.26 21.25 21.26 1.4K
12:04 21.26 21.27 21.26 21.27 6.5K
12:05 21.28 21.28 21.28 21.28 0.8K
12:06 21.29 21.29 21.29 21.29 0.5K
12:07 21.29 21.29 21.28 21.29 3.1K
12:08 21.29 21.29 21.29 21.29 1.4K
12:09 21.30 21.30 21.30 21.30 0.8K
12:10 21.29 21.29 21.29 21.29 2.8K
12:11 21.28 21.28 21.28 21.28 0.5K
12:12 21.28 21.28 21.25 21.25 4.4K
12:13 21.24 21.24 21.24 21.24 3.6K
12:15 21.25 21.25 21.25 21.25 0.7K
12:16 21.24 21.25 21.24 21.25 2.3K
12:17 21.25 21.25 21.25 21.25 0.5K
12:18 21.25 21.25 21.24 21.24 1.1K
12:19 21.26 21.26 21.24 21.24 2.7K
12:20 21.23 21.23 21.23 21.23 0.2K
12:21 21.23 21.23 21.20 21.20 4.0K
12:22 21.22 21.22 21.22 21.22 2.0K
12:23 21.24 21.25 21.24 21.25 1.0K
12:24 21.25 21.25 21.25 21.25 1.1K
12:25 21.25 21.25 21.25 21.25 1.1K
12:26 21.29 21.29 21.29 21.29 1.1K
12:27 21.31 21.32 21.28 21.28 3.0K
12:28 21.27 21.27 21.27 21.27 0.4K
12:29 21.26 21.26 21.25 21.25 1.0K
12:30 21.24 21.25 21.24 21.25 2.8K
12:31 21.23 21.23 21.23 21.23 0.7K
12:32 21.22 21.22 21.22 21.22 0.6K
12:33 21.22 21.25 21.22 21.25 3.0K
12:35 21.25 21.25 21.25 21.25 1.5K
12:36 21.25 21.25 21.25 21.25 1.5K
12:37 21.24 21.25 21.24 21.25 3.3K
12:38 21.24 21.24 21.24 21.24 2.7K
12:39 21.22 21.22 21.22 21.22 1.9K
12:40 21.19 21.20 21.19 21.19 2.5K
12:41 21.17 21.17 21.17 21.17 0.9K
12:42 21.16 21.16 21.16 21.16 1.0K
12:43 21.15 21.15 21.15 21.15 1.2K
12:45 21.14 21.15 21.14 21.15 2.7K
12:46 21.16 21.17 21.16 21.16 2.0K
12:47 21.14 21.14 21.14 21.14 3.4K
12:49 21.15 21.15 21.15 21.15 1.5K
12:50 21.13 21.13 21.13 21.13 1.4K
12:51 21.13 21.13 21.13 21.13 0.9K
12:53 21.14 21.15 21.14 21.14 5.3K
12:54 21.14 21.14 21.14 21.14 2.5K
12:55 21.14 21.14 21.14 21.14 1.5K
12:56 21.13 21.13 21.10 21.10 2.5K
12:57 21.10 21.10 21.10 21.10 0.5K
12:58 21.10 21.10 21.10 21.10 0.8K
12:59 21.09 21.09 21.09 21.09 4.1K
13:01 21.09 21.09 21.09 21.09 1.0K
13:02 21.08 21.08 21.04 21.04 4.1K
13:04 21.03 21.03 21.03 21.03 0.3K
13:05 21.02 21.02 21.00 21.00 2.7K
13:06 21.00 21.00 21.00 21.00 0.8K
13:07 20.98 21.02 20.98 21.02 6.3K
13:08 21.02 21.02 21.02 21.02 0.6K
13:09 21.01 21.03 21.01 21.03 4.4K
13:12 21.05 21.05 21.03 21.03 2.2K
13:13 21.03 21.03 21.03 21.03 4.5K
13:14 21.04 21.04 21.02 21.02 2.2K
13:15 21.02 21.03 21.02 21.02 2.9K
13:16 21.02 21.04 21.02 21.04 2.9K
13:17 21.04 21.04 21.04 21.04 1.8K
13:18 21.02 21.04 21.02 21.04 2.6K
13:20 21.04 21.04 21.04 21.04 0.2K
13:21 21.07 21.07 21.07 21.07 3.1K
13:22 21.12 21.12 21.11 21.11 2.0K
13:23 21.13 21.13 21.13 21.13 3.0K
13:24 21.11 21.11 21.10 21.10 4.2K
13:25 21.09 21.09 21.09 21.09 1.3K
13:27 21.08 21.08 21.07 21.07 3.2K
13:28 21.06 21.07 21.06 21.07 2.9K
13:30 21.06 21.09 21.06 21.09 2.5K
13:31 21.09 21.11 21.09 21.09 3.4K
13:32 21.09 21.09 21.09 21.09 1.4K
13:33 21.15 21.16 21.15 21.15 4.4K
13:34 21.14 21.14 21.13 21.13 2.6K
13:35 21.13 21.13 21.13 21.13 4.0K
13:38 21.12 21.12 21.12 21.12 3.6K
13:39 21.13 21.13 21.13 21.13 0.8K
13:40 21.12 21.15 21.12 21.15 3.4K
13:41 21.16 21.16 21.15 21.16 4.3K
13:42 21.16 21.21 21.16 21.21 3.1K
13:43 21.19 21.19 21.19 21.19 0.9K
13:45 21.18 21.18 21.18 21.18 1.0K
13:46 21.20 21.20 21.20 21.20 3.1K
13:47 21.19 21.19 21.17 21.17 3.1K
13:48 21.17 21.19 21.17 21.19 3.0K
13:49 21.21 21.21 21.21 21.21 0.6K
13:50 21.21 21.21 21.21 21.21 3.2K
13:52 21.19 21.20 21.19 21.20 2.7K
13:53 21.19 21.19 21.19 21.19 2.0K
13:54 21.20 21.20 21.20 21.20 0.7K
13:55 21.19 21.19 21.18 21.18 5.1K
13:56 21.16 21.17 21.16 21.17 1.4K
13:57 21.17 21.17 21.17 21.17 0.7K
13:58 21.16 21.20 21.16 21.20 6.1K
13:59 21.21 21.21 21.21 21.21 0.2K
14:00 21.21 21.21 21.20 21.21 2.0K
14:01 21.22 21.22 21.22 21.22 2.7K
14:02 21.19 21.19 21.19 21.19 5.0K
14:04 21.22 21.22 21.22 21.22 2.4K
14:06 21.24 21.24 21.24 21.24 2.6K
14:07 21.23 21.23 21.22 21.22 1.5K
14:09 21.24 21.24 21.16 21.16 3.6K
14:10 21.17 21.20 21.17 21.20 3.3K
14:11 21.19 21.19 21.19 21.19 0.9K
14:12 21.20 21.20 21.20 21.20 0.5K
14:13 21.21 21.22 21.21 21.22 1.6K
14:14 21.22 21.22 21.22 21.22 2.3K
14:15 21.21 21.21 21.20 21.21 3.4K
14:16 21.20 21.20 21.20 21.20 0.5K
14:17 21.19 21.19 21.19 21.19 1.1K
14:18 21.20 21.21 21.20 21.21 3.1K
14:19 21.22 21.22 21.21 21.21 2.2K
14:20 21.21 21.21 21.21 21.21 0.9K
14:21 21.21 21.21 21.20 21.21 2.0K
14:22 21.21 21.23 21.21 21.23 4.9K
14:23 21.30 21.30 21.29 21.29 0.6K
14:24 21.30 21.31 21.30 21.31 1.7K
14:25 21.31 21.32 21.31 21.32 1.7K
14:26 21.32 21.33 21.32 21.33 1.3K
14:27 21.33 21.33 21.33 21.33 2.3K
14:28 21.36 21.36 21.36 21.36 0.8K
14:29 21.36 21.36 21.36 21.36 1.7K
14:30 21.34 21.34 21.33 21.34 1.7K
14:31 21.34 21.34 21.34 21.34 2.5K
14:32 21.37 21.37 21.37 21.37 3.4K
14:35 21.36 21.37 21.36 21.37 2.1K
14:36 21.37 21.38 21.37 21.38 3.6K
14:37 21.39 21.40 21.38 21.38 10.4K
14:38 21.38 21.39 21.38 21.39 5.3K
14:39 21.39 21.40 21.39 21.40 1.1K
14:40 21.40 21.40 21.40 21.40 3.1K
14:41 21.41 21.41 21.41 21.41 3.1K
14:42 21.40 21.40 21.40 21.40 0.6K
14:43 21.40 21.41 21.40 21.41 1.1K
14:44 21.42 21.42 21.42 21.42 4.3K
14:45 21.40 21.40 21.40 21.40 3.3K
14:46 21.39 21.39 21.39 21.39 1.5K
14:47 21.40 21.41 21.40 21.41 3.0K
14:48 21.41 21.41 21.41 21.41 2.1K
14:50 21.41 21.41 21.40 21.40 4.7K
14:51 21.38 21.39 21.38 21.39 13.4K
14:52 21.39 21.40 21.39 21.40 1.2K
14:53 21.38 21.38 21.37 21.37 10.6K
14:54 21.38 21.38 21.38 21.38 0.3K
14:55 21.40 21.41 21.40 21.41 3.1K
14:56 21.41 21.41 21.39 21.39 3.2K
14:57 21.40 21.40 21.37 21.38 4.8K
14:58 21.39 21.39 21.39 21.39 2.1K
14:59 21.41 21.42 21.41 21.42 3.6K
15:00 21.42 21.43 21.42 21.42 3.1K
15:01 21.42 21.43 21.42 21.43 1.3K
15:02 21.42 21.42 21.42 21.42 2.3K
15:03 21.43 21.43 21.43 21.43 4.0K
15:05 21.42 21.42 21.42 21.42 1.6K
15:06 21.41 21.41 21.38 21.38 5.0K
15:08 21.39 21.40 21.39 21.40 2.1K
15:09 21.40 21.40 21.40 21.40 4.5K
15:10 21.41 21.42 21.41 21.42 2.9K
15:11 21.42 21.42 21.42 21.42 3.4K
15:12 21.43 21.44 21.43 21.44 3.6K
15:13 21.44 21.48 21.44 21.47 14.6K
15:14 21.48 21.48 21.46 21.46 4.8K
15:15 21.47 21.49 21.47 21.49 3.7K
15:16 21.49 21.51 21.49 21.51 5.0K
15:17 21.51 21.52 21.51 21.52 3.3K
15:18 21.52 21.52 21.51 21.51 7.4K
15:19 21.52 21.57 21.52 21.57 3.9K
15:20 21.56 21.56 21.52 21.52 10.4K
15:21 21.53 21.53 21.51 21.51 2.1K
15:22 21.51 21.51 21.50 21.50 1.9K
15:23 21.52 21.55 21.52 21.54 6.1K
15:24 21.53 21.55 21.53 21.55 2.9K
15:25 21.53 21.55 21.53 21.54 4.6K
15:26 21.54 21.54 21.52 21.54 9.3K
15:27 21.54 21.54 21.54 21.54 7.6K
15:28 21.54 21.56 21.54 21.55 18.7K
15:29 21.54 21.57 21.54 21.57 2.6K
15:30 21.55 21.55 21.51 21.51 8.7K
15:31 21.53 21.53 21.49 21.49 11.8K
15:32 21.50 21.50 21.49 21.49 3.4K
15:33 21.48 21.48 21.48 21.48 2.7K
15:34 21.49 21.49 21.49 21.49 1.3K
15:35 21.50 21.53 21.50 21.53 9.8K
15:36 21.53 21.53 21.52 21.52 2.9K
15:37 21.52 21.52 21.51 21.51 5.7K
15:38 21.51 21.51 21.49 21.49 9.3K
15:39 21.48 21.48 21.48 21.48 6.2K
15:40 21.48 21.48 21.45 21.45 4.8K
15:41 21.45 21.45 21.45 21.45 3.5K
15:42 21.46 21.47 21.43 21.43 6.8K
15:43 21.42 21.44 21.42 21.44 4.4K
15:44 21.46 21.46 21.46 21.46 4.8K
15:45 21.46 21.46 21.44 21.45 10.8K
15:46 21.47 21.48 21.46 21.48 8.8K
15:47 21.53 21.53 21.52 21.53 5.2K
15:48 21.55 21.56 21.53 21.53 15.0K
15:49 21.53 21.55 21.53 21.55 7.7K
15:50 21.57 21.59 21.57 21.58 17.4K
15:51 21.58 21.58 21.50 21.50 22.2K
15:52 21.50 21.51 21.50 21.51 6.7K
15:53 21.52 21.52 21.47 21.47 15.0K
15:54 21.47 21.49 21.47 21.49 7.6K
15:55 21.48 21.48 21.44 21.45 13.5K
15:56 21.45 21.47 21.45 21.45 25.7K
15:57 21.45 21.45 21.44 21.44 18.9K
15:58 21.43 21.43 21.42 21.42 24.1K
15:59 21.41 21.41 21.40 21.40 291.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available