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 21.75 21.75 21.72 21.72 9.0K
09:31 21.59 21.59 21.59 21.59 1.4K
09:32 21.71 21.90 21.71 21.90 0.6K
09:33 21.78 21.78 21.78 21.78 0.2K
09:34 21.67 21.67 21.65 21.65 3.3K
09:35 21.60 21.60 21.60 21.60 1.4K
09:37 21.60 21.60 21.60 21.60 1.9K
09:38 21.63 21.63 21.63 21.63 1.2K
09:40 21.66 21.68 21.66 21.68 1.2K
09:41 21.64 21.64 21.64 21.64 1.9K
09:43 21.65 21.65 21.65 21.65 1.0K
09:45 21.60 21.60 21.60 21.60 1.0K
09:46 21.63 21.63 21.63 21.63 1.3K
09:47 21.63 21.63 21.63 21.63 0.3K
09:49 21.66 21.66 21.66 21.66 1.0K
09:50 21.69 21.69 21.69 21.69 0.4K
09:51 21.70 21.70 21.70 21.70 0.3K
09:52 21.64 21.64 21.64 21.64 3.0K
09:54 21.60 21.62 21.60 21.62 1.7K
09:55 21.62 21.62 21.62 21.62 1.2K
09:56 21.59 21.59 21.59 21.59 0.5K
09:59 21.62 21.62 21.62 21.62 0.6K
10:01 21.66 21.66 21.66 21.66 0.6K
10:02 21.66 21.71 21.66 21.71 3.7K
10:05 21.67 21.68 21.67 21.68 1.5K
10:07 21.65 21.65 21.65 21.65 1.4K
10:08 21.64 21.64 21.63 21.63 2.3K
10:09 21.60 21.60 21.60 21.60 4.0K
10:11 21.61 21.61 21.61 21.61 0.8K
10:12 21.62 21.63 21.62 21.63 2.8K
10:14 21.62 21.62 21.60 21.61 1.6K
10:15 21.61 21.63 21.61 21.63 1.9K
10:16 21.65 21.65 21.65 21.65 0.5K
10:17 21.62 21.62 21.62 21.62 1.1K
10:18 21.60 21.60 21.60 21.60 0.3K
10:19 21.60 21.60 21.58 21.58 2.2K
10:20 21.59 21.59 21.59 21.59 2.3K
10:25 21.66 21.66 21.63 21.64 1.6K
10:26 21.62 21.63 21.62 21.63 0.6K
10:27 21.62 21.62 21.57 21.57 2.3K
10:28 21.59 21.59 21.58 21.58 0.3K
10:29 21.59 21.59 21.58 21.58 1.6K
10:30 21.62 21.62 21.62 21.62 0.7K
10:31 21.61 21.63 21.61 21.63 1.6K
10:33 21.62 21.62 21.62 21.62 0.7K
10:35 21.60 21.60 21.60 21.60 0.5K
10:36 21.62 21.62 21.60 21.60 2.2K
10:38 21.65 21.65 21.65 21.65 0.8K
10:39 21.64 21.64 21.62 21.62 7.2K
10:42 21.61 21.61 21.56 21.56 2.4K
10:43 21.58 21.58 21.58 21.58 0.8K
10:46 21.58 21.58 21.58 21.58 0.5K
10:47 21.58 21.60 21.58 21.60 1.2K
10:48 21.65 21.65 21.65 21.65 1.4K
10:49 21.64 21.64 21.64 21.64 0.7K
10:50 21.65 21.65 21.65 21.65 1.5K
10:51 21.63 21.63 21.62 21.62 3.3K
10:52 21.60 21.60 21.60 21.60 0.7K
10:54 21.61 21.61 21.61 21.61 0.1K
10:55 21.60 21.60 21.60 21.60 1.0K
10:56 21.61 21.61 21.61 21.61 0.4K
10:57 21.61 21.61 21.60 21.60 4.3K
11:00 21.65 21.65 21.65 21.65 0.6K
11:01 21.67 21.67 21.67 21.67 2.1K
11:06 21.69 21.69 21.69 21.69 0.6K
11:07 21.71 21.71 21.69 21.69 2.0K
11:08 21.70 21.70 21.70 21.70 0.9K
11:10 21.70 21.70 21.70 21.70 1.5K
11:12 21.73 21.73 21.71 21.71 3.0K
11:14 21.72 21.72 21.72 21.72 1.1K
11:17 21.71 21.71 21.71 21.71 0.3K
11:18 21.72 21.73 21.72 21.72 3.1K
11:19 21.72 21.72 21.71 21.71 2.0K
11:20 21.73 21.74 21.73 21.74 1.2K
11:21 21.74 21.74 21.72 21.72 1.8K
11:26 21.75 21.75 21.75 21.75 1.0K
11:27 21.75 21.75 21.73 21.74 2.4K
11:28 21.73 21.73 21.73 21.73 3.2K
11:29 21.72 21.72 21.72 21.72 0.9K
11:30 21.73 21.73 21.73 21.73 4.6K
11:33 21.70 21.70 21.70 21.70 1.0K
11:36 21.68 21.68 21.68 21.68 1.3K
11:39 21.67 21.67 21.67 21.67 1.3K
11:40 21.67 21.67 21.67 21.67 0.8K
11:42 21.66 21.66 21.65 21.65 2.2K
11:43 21.65 21.65 21.65 21.65 0.6K
11:45 21.67 21.67 21.67 21.67 1.9K
11:47 21.66 21.66 21.66 21.66 1.2K
11:48 21.65 21.65 21.65 21.65 0.5K
11:49 21.64 21.64 21.64 21.64 0.5K
11:50 21.65 21.65 21.65 21.65 2.3K
11:53 21.67 21.67 21.67 21.67 0.8K
11:54 21.67 21.67 21.67 21.67 1.8K
11:56 21.68 21.68 21.68 21.68 0.7K
11:57 21.68 21.68 21.68 21.68 1.7K
11:58 21.69 21.69 21.69 21.69 2.9K
12:01 21.68 21.68 21.68 21.68 2.3K
12:02 21.72 21.72 21.72 21.72 0.1K
12:03 21.70 21.70 21.70 21.70 2.2K
12:10 21.71 21.71 21.71 21.71 1.0K
12:11 21.69 21.69 21.69 21.69 2.0K
12:12 21.69 21.69 21.69 21.69 1.5K
12:13 21.70 21.70 21.70 21.70 1.5K
12:15 21.70 21.70 21.70 21.70 0.2K
12:16 21.71 21.71 21.70 21.70 2.8K
12:18 21.71 21.71 21.71 21.71 0.7K
12:20 21.72 21.72 21.72 21.72 0.6K
12:21 21.73 21.73 21.73 21.73 1.0K
12:22 21.73 21.73 21.73 21.73 3.9K
12:26 21.75 21.75 21.75 21.75 0.3K
12:27 21.74 21.74 21.73 21.73 2.4K
12:28 21.73 21.73 21.73 21.73 1.0K
12:29 21.73 21.73 21.72 21.72 2.0K
12:34 21.71 21.71 21.71 21.71 2.3K
12:36 21.69 21.69 21.69 21.69 7.6K
12:37 21.67 21.67 21.67 21.67 2.1K
12:40 21.69 21.69 21.69 21.69 9.2K
12:43 21.73 21.73 21.73 21.73 1.6K
12:47 21.76 21.76 21.76 21.76 1.6K
12:48 21.76 21.76 21.76 21.76 0.7K
12:49 21.77 21.77 21.77 21.77 0.9K
12:50 21.80 21.81 21.80 21.81 4.1K
12:52 21.80 21.80 21.80 21.80 4.1K
12:53 21.78 21.78 21.78 21.78 1.1K
12:54 21.78 21.78 21.78 21.78 0.4K
12:55 21.80 21.80 21.80 21.80 0.3K
12:56 21.79 21.79 21.77 21.77 2.0K
12:57 21.78 21.78 21.78 21.78 3.2K
12:59 21.74 21.74 21.73 21.73 1.8K
13:02 21.74 21.74 21.74 21.74 2.3K
13:07 21.74 21.74 21.74 21.74 1.3K
13:09 21.74 21.74 21.74 21.74 3.4K
13:11 21.76 21.76 21.76 21.76 2.6K
13:17 21.75 21.76 21.75 21.76 1.4K
13:18 21.75 21.75 21.75 21.75 1.8K
13:19 21.73 21.73 21.73 21.73 1.3K
13:20 21.72 21.72 21.72 21.72 2.4K
13:25 21.73 21.73 21.73 21.73 1.2K
13:27 21.72 21.72 21.71 21.71 2.1K
13:28 21.71 21.71 21.71 21.71 0.4K
13:29 21.70 21.70 21.70 21.70 0.3K
13:30 21.72 21.72 21.72 21.72 0.9K
13:31 21.72 21.72 21.72 21.72 0.8K
13:33 21.72 21.72 21.72 21.72 1.7K
13:34 21.72 21.72 21.72 21.72 0.5K
13:35 21.71 21.71 21.71 21.71 1.4K
13:36 21.71 21.71 21.71 21.71 1.0K
13:37 21.70 21.70 21.70 21.70 0.8K
13:38 21.70 21.70 21.70 21.70 1.1K
13:39 21.69 21.69 21.69 21.69 1.3K
13:40 21.68 21.68 21.68 21.68 0.8K
13:41 21.68 21.68 21.67 21.67 0.8K
13:42 21.67 21.74 21.67 21.74 4.8K
13:43 21.73 21.74 21.73 21.74 0.4K
13:44 21.72 21.72 21.72 21.72 2.1K
13:47 21.72 21.72 21.71 21.71 2.3K
13:48 21.70 21.72 21.70 21.72 0.3K
13:49 21.72 21.72 21.72 21.72 0.5K
13:50 21.70 21.70 21.70 21.70 2.9K
13:51 21.68 21.68 21.68 21.68 0.5K
13:52 21.69 21.69 21.69 21.69 2.0K
13:55 21.70 21.70 21.70 21.70 0.6K
13:57 21.68 21.68 21.68 21.68 1.8K
13:58 21.65 21.65 21.63 21.64 4.0K
13:59 21.64 21.64 21.64 21.64 0.8K
14:00 21.65 21.65 21.65 21.65 0.5K
14:01 21.65 21.65 21.65 21.65 1.0K
14:02 21.66 21.66 21.65 21.65 2.1K
14:05 21.66 21.66 21.66 21.66 1.5K
14:08 21.67 21.67 21.67 21.67 1.2K
14:10 21.67 21.67 21.67 21.67 0.2K
14:11 21.66 21.66 21.66 21.66 1.6K
14:12 21.66 21.66 21.66 21.66 2.0K
14:13 21.65 21.65 21.64 21.64 1.8K
14:17 21.63 21.63 21.63 21.63 1.3K
14:19 21.63 21.63 21.63 21.63 1.8K
14:20 21.62 21.64 21.62 21.64 4.0K
14:24 21.64 21.64 21.64 21.64 0.7K
14:25 21.66 21.66 21.66 21.66 1.2K
14:26 21.66 21.66 21.65 21.65 1.9K
14:27 21.66 21.66 21.66 21.66 2.1K
14:29 21.68 21.68 21.68 21.68 2.2K
14:30 21.67 21.67 21.67 21.67 1.3K
14:31 21.69 21.69 21.69 21.69 3.0K
14:36 21.70 21.70 21.68 21.68 8.9K
14:37 21.68 21.68 21.68 21.68 0.6K
14:39 21.69 21.69 21.69 21.69 2.7K
14:40 21.67 21.67 21.66 21.66 2.8K
14:43 21.66 21.66 21.66 21.66 1.1K
14:45 21.65 21.65 21.65 21.65 1.0K
14:47 21.67 21.67 21.67 21.67 1.9K
14:48 21.67 21.67 21.64 21.64 7.1K
14:49 21.64 21.64 21.64 21.64 1.8K
14:51 21.64 21.64 21.64 21.64 0.7K
14:52 21.64 21.64 21.63 21.63 9.3K
14:53 21.63 21.63 21.63 21.63 0.9K
14:54 21.62 21.63 21.62 21.63 1.3K
14:55 21.63 21.63 21.63 21.63 1.5K
14:56 21.63 21.63 21.60 21.60 8.8K
14:58 21.60 21.60 21.60 21.60 3.1K
15:01 21.62 21.62 21.61 21.61 2.8K
15:02 21.60 21.60 21.60 21.60 0.7K
15:03 21.59 21.60 21.59 21.60 6.6K
15:04 21.64 21.64 21.64 21.64 3.1K
15:06 21.62 21.62 21.62 21.62 1.0K
15:09 21.62 21.62 21.62 21.62 1.0K
15:10 21.63 21.63 21.63 21.63 5.2K
15:11 21.61 21.61 21.60 21.60 2.2K
15:12 21.59 21.59 21.59 21.59 1.4K
15:13 21.60 21.60 21.60 21.60 1.3K
15:14 21.61 21.61 21.59 21.59 11.3K
15:15 21.60 21.60 21.60 21.60 1.1K
15:17 21.63 21.63 21.61 21.61 3.8K
15:18 21.62 21.62 21.61 21.61 1.2K
15:19 21.60 21.60 21.59 21.59 4.2K
15:20 21.59 21.59 21.59 21.59 0.4K
15:21 21.59 21.59 21.59 21.59 1.7K
15:22 21.58 21.62 21.58 21.62 23.8K
15:23 21.64 21.64 21.64 21.64 0.9K
15:24 21.65 21.65 21.64 21.65 2.7K
15:25 21.65 21.65 21.65 21.65 0.8K
15:27 21.65 21.65 21.63 21.63 4.3K
15:28 21.63 21.63 21.63 21.63 1.5K
15:30 21.64 21.64 21.64 21.64 2.1K
15:32 21.65 21.65 21.64 21.64 3.2K
15:33 21.64 21.64 21.64 21.64 1.1K
15:35 21.64 21.64 21.64 21.64 3.0K
15:36 21.65 21.65 21.64 21.64 1.3K
15:37 21.64 21.64 21.64 21.64 3.9K
15:39 21.64 21.64 21.61 21.61 9.5K
15:40 21.63 21.63 21.62 21.62 3.8K
15:41 21.62 21.62 21.62 21.62 1.7K
15:42 21.62 21.62 21.60 21.61 2.9K
15:43 21.61 21.61 21.61 21.61 0.4K
15:44 21.60 21.61 21.60 21.60 1.6K
15:45 21.61 21.61 21.60 21.60 0.9K
15:46 21.60 21.62 21.60 21.62 7.9K
15:47 21.62 21.64 21.62 21.64 2.9K
15:48 21.64 21.64 21.63 21.63 5.4K
15:49 21.63 21.65 21.63 21.65 4.0K
15:50 21.64 21.68 21.64 21.68 8.5K
15:51 21.68 21.68 21.67 21.67 11.6K
15:52 21.67 21.67 21.66 21.67 8.8K
15:53 21.69 21.69 21.69 21.69 5.5K
15:54 21.69 21.69 21.68 21.68 6.2K
15:55 21.68 21.68 21.66 21.66 18.4K
15:56 21.66 21.66 21.65 21.66 15.4K
15:57 21.66 21.66 21.66 21.66 10.2K
15:58 21.66 21.68 21.64 21.67 48.7K
15:59 21.68 21.72 21.68 21.71 300.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available