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 21.85 21.95 21.85 21.95 10.9K
09:31 21.85 21.97 21.85 21.97 1.1K
09:32 21.83 21.83 21.83 21.83 0.2K
09:33 21.82 21.82 21.82 21.82 0.3K
09:36 21.92 21.94 21.92 21.94 3.2K
09:37 21.94 21.94 21.94 21.94 0.5K
09:38 22.02 22.02 22.00 22.00 5.2K
09:39 22.00 22.02 22.00 22.00 9.8K
09:40 22.06 22.06 22.06 22.06 0.7K
09:41 22.03 22.05 21.99 22.00 2.3K
09:42 22.01 22.01 22.01 22.01 1.3K
09:44 22.03 22.03 22.03 22.03 1.7K
09:45 22.06 22.06 22.06 22.06 0.5K
09:46 22.11 22.11 22.10 22.10 2.7K
09:47 22.08 22.08 22.08 22.08 2.2K
09:50 22.13 22.13 22.10 22.10 1.9K
09:51 22.07 22.09 22.07 22.09 2.8K
09:52 22.11 22.11 22.11 22.11 1.8K
09:53 22.11 22.11 22.11 22.11 0.5K
09:54 22.14 22.14 22.12 22.14 2.5K
09:56 22.05 22.05 22.05 22.05 0.8K
09:57 22.02 22.02 21.98 21.98 1.2K
09:58 22.01 22.04 22.01 22.03 1.9K
09:59 22.04 22.04 22.02 22.02 1.8K
10:00 22.02 22.04 22.01 22.04 4.4K
10:01 22.02 22.02 21.99 22.00 5.1K
10:02 22.01 22.03 22.00 22.00 4.8K
10:04 21.99 21.99 21.98 21.98 1.1K
10:05 22.01 22.01 22.00 22.00 12.0K
10:06 22.02 22.03 22.02 22.03 2.0K
10:07 22.05 22.05 22.05 22.05 2.9K
10:08 21.99 21.99 21.99 21.99 4.2K
10:11 22.08 22.08 22.02 22.04 3.0K
10:12 22.01 22.01 21.99 21.99 2.1K
10:14 22.00 22.01 22.00 22.00 4.7K
10:15 22.01 22.02 22.00 22.00 6.9K
10:16 22.00 22.00 21.95 21.99 27.2K
10:17 21.98 21.98 21.97 21.97 2.1K
10:18 21.97 21.98 21.97 21.98 30.3K
10:19 21.96 21.97 21.96 21.96 3.4K
10:20 21.97 21.97 21.95 21.95 26.2K
10:21 21.94 21.95 21.94 21.95 2.9K
10:22 21.95 21.95 21.94 21.94 7.4K
10:23 21.94 21.94 21.93 21.94 8.4K
10:24 21.95 21.96 21.95 21.96 3.3K
10:25 21.97 21.97 21.94 21.94 14.7K
10:26 21.93 21.93 21.90 21.92 16.0K
10:27 21.92 21.97 21.92 21.97 4.9K
10:28 21.97 21.98 21.97 21.98 2.2K
10:29 22.02 22.02 22.00 22.00 5.6K
10:30 21.97 21.97 21.95 21.95 36.7K
10:31 21.95 21.95 21.85 21.85 5.7K
10:32 21.82 21.85 21.82 21.85 2.2K
10:33 21.77 21.79 21.77 21.79 1.1K
10:34 21.77 21.77 21.77 21.77 0.6K
10:35 21.74 21.78 21.72 21.78 4.2K
10:36 21.80 21.81 21.80 21.81 1.8K
10:37 21.79 21.84 21.79 21.84 3.9K
10:38 21.85 21.85 21.84 21.84 0.8K
10:39 21.85 21.85 21.82 21.82 6.0K
10:40 21.84 21.84 21.84 21.84 1.8K
10:41 21.80 21.80 21.78 21.78 30.0K
10:42 21.77 21.80 21.76 21.80 10.8K
10:43 21.78 21.78 21.74 21.74 13.2K
10:44 21.72 21.74 21.71 21.74 3.3K
10:45 21.74 21.74 21.74 21.74 2.2K
10:46 21.75 21.75 21.72 21.72 2.4K
10:47 21.73 21.73 21.71 21.71 5.0K
10:48 21.71 21.71 21.70 21.71 6.3K
10:49 21.72 21.72 21.71 21.71 6.2K
10:50 21.71 21.71 21.71 21.71 1.6K
10:51 21.71 21.71 21.71 21.71 1.7K
10:52 21.72 21.72 21.72 21.72 1.3K
10:53 21.73 21.73 21.73 21.73 1.1K
10:54 21.74 21.74 21.74 21.74 0.6K
10:55 21.73 21.73 21.72 21.72 1.7K
10:56 21.73 21.75 21.73 21.75 4.6K
10:57 21.81 21.81 21.80 21.81 10.1K
10:58 21.83 21.83 21.83 21.83 0.8K
10:59 21.86 21.86 21.81 21.81 10.3K
11:00 21.82 21.84 21.82 21.84 2.6K
11:01 21.85 21.85 21.85 21.85 1.0K
11:02 21.87 21.88 21.87 21.88 2.1K
11:03 21.89 21.89 21.89 21.89 1.8K
11:04 21.86 21.86 21.86 21.86 2.1K
11:05 21.85 21.86 21.85 21.86 0.5K
11:06 21.87 21.87 21.87 21.87 0.8K
11:07 21.86 21.86 21.86 21.86 12.4K
11:09 21.94 21.94 21.94 21.94 1.2K
11:10 21.93 21.94 21.93 21.94 2.0K
11:11 21.99 21.99 21.99 21.99 0.6K
11:13 21.98 21.98 21.98 21.98 2.4K
11:14 22.02 22.02 22.02 22.02 0.9K
11:15 22.03 22.03 22.00 22.00 1.7K
11:16 22.01 22.01 21.99 21.99 0.4K
11:17 22.00 22.00 21.98 21.98 6.2K
11:18 22.00 22.01 22.00 22.01 2.2K
11:19 22.02 22.02 22.02 22.02 4.3K
11:20 22.03 22.03 22.03 22.03 0.4K
11:21 21.99 22.01 21.99 21.99 1.0K
11:23 22.01 22.01 21.99 22.01 1.3K
11:24 22.01 22.01 21.98 22.00 3.7K
11:25 22.00 22.00 21.96 21.96 8.5K
11:26 21.94 21.94 21.94 21.94 0.3K
11:27 21.97 21.97 21.97 21.97 3.1K
11:29 21.97 21.97 21.97 21.97 2.4K
11:30 21.98 21.98 21.98 21.98 2.5K
11:32 21.99 21.99 21.99 21.99 15.6K
11:33 21.98 21.98 21.98 21.98 2.7K
11:34 21.98 21.98 21.98 21.98 14.1K
11:35 21.98 21.98 21.97 21.97 1.2K
11:36 21.96 21.99 21.96 21.99 4.7K
11:37 22.02 22.02 22.02 22.02 0.3K
11:38 22.02 22.02 22.02 22.02 1.4K
11:40 22.04 22.04 22.04 22.04 1.5K
11:42 22.06 22.06 22.05 22.05 1.1K
11:43 22.05 22.05 22.03 22.03 5.6K
11:45 22.04 22.04 22.04 22.04 0.4K
11:46 22.05 22.05 22.05 22.05 0.2K
11:47 22.05 22.07 22.05 22.07 3.8K
11:49 22.05 22.05 22.05 22.05 1.9K
11:50 22.02 22.02 21.98 21.98 3.4K
11:53 21.98 21.98 21.98 21.98 0.6K
11:54 21.98 21.98 21.98 21.98 1.6K
11:55 22.00 22.01 22.00 22.01 3.1K
11:57 22.01 22.01 22.01 22.01 0.3K
11:58 22.01 22.01 22.00 22.01 3.7K
12:01 22.01 22.01 22.01 22.01 0.7K
12:02 21.99 21.99 21.99 21.99 0.3K
12:03 22.01 22.01 22.00 22.00 5.4K
12:05 22.04 22.04 22.04 22.04 1.0K
12:06 22.04 22.04 22.04 22.04 2.5K
12:07 22.06 22.06 22.06 22.06 0.5K
12:08 22.07 22.07 22.04 22.04 1.9K
12:09 22.04 22.04 22.04 22.04 2.8K
12:11 22.05 22.05 22.05 22.05 2.5K
12:12 22.06 22.06 22.06 22.06 1.4K
12:14 22.05 22.05 22.05 22.05 1.3K
12:15 22.06 22.06 22.06 22.06 0.9K
12:16 22.06 22.06 22.06 22.06 1.9K
12:17 22.08 22.08 22.07 22.07 2.2K
12:19 22.07 22.07 22.07 22.07 0.4K
12:21 22.09 22.09 22.08 22.08 1.9K
12:22 22.07 22.08 22.07 22.08 0.8K
12:23 22.09 22.09 22.07 22.07 1.0K
12:24 22.07 22.07 22.04 22.04 1.8K
12:25 22.04 22.06 22.04 22.06 3.3K
12:26 22.06 22.06 22.06 22.06 0.6K
12:27 22.06 22.06 22.05 22.05 1.3K
12:28 22.03 22.03 22.03 22.03 0.4K
12:29 22.06 22.06 22.06 22.06 0.3K
12:30 22.06 22.08 22.06 22.06 4.5K
12:31 22.08 22.10 22.06 22.10 2.6K
12:34 22.08 22.08 22.08 22.08 0.9K
12:35 22.08 22.08 22.06 22.06 1.8K
12:36 22.05 22.05 22.05 22.05 1.0K
12:37 22.04 22.04 22.04 22.04 0.7K
12:38 22.05 22.06 22.05 22.06 1.7K
12:39 22.05 22.05 22.05 22.05 1.0K
12:40 22.04 22.04 22.04 22.04 1.6K
12:41 22.01 22.01 22.01 22.01 1.2K
12:43 22.01 22.01 22.01 22.01 2.8K
12:45 22.02 22.02 21.99 21.99 2.3K
12:46 22.00 22.00 22.00 22.00 1.2K
12:47 22.00 22.00 22.00 22.00 1.1K
12:48 21.99 22.00 21.99 21.99 1.0K
12:49 22.00 22.00 22.00 22.00 3.1K
12:51 22.03 22.05 22.03 22.05 4.2K
12:54 22.05 22.05 22.05 22.05 0.6K
12:55 22.07 22.07 22.06 22.06 1.7K
12:56 22.07 22.07 22.06 22.06 1.2K
12:57 22.05 22.05 22.04 22.04 2.1K
12:58 22.06 22.06 22.05 22.06 6.8K
13:00 22.04 22.04 22.02 22.03 1.9K
13:01 22.03 22.04 22.03 22.04 1.7K
13:03 22.03 22.03 22.03 22.03 1.4K
13:06 22.02 22.02 22.02 22.02 0.7K
13:07 22.03 22.03 22.03 22.03 1.5K
13:08 22.03 22.03 22.03 22.03 0.9K
13:09 22.02 22.02 22.02 22.02 3.1K
13:11 22.02 22.02 22.02 22.02 0.7K
13:13 22.02 22.03 22.02 22.02 1.6K
13:14 22.01 22.01 22.01 22.01 0.2K
13:15 22.04 22.04 22.04 22.04 3.2K
13:16 22.04 22.04 22.04 22.04 1.3K
13:17 22.04 22.04 22.04 22.04 0.2K
13:18 22.05 22.06 22.05 22.06 1.7K
13:19 22.07 22.07 22.07 22.07 1.1K
13:20 22.07 22.07 22.06 22.06 1.6K
13:21 22.06 22.06 22.06 22.06 1.5K
13:22 22.08 22.08 22.07 22.07 1.2K
13:23 22.06 22.07 22.06 22.07 1.1K
13:25 22.07 22.07 22.07 22.07 0.3K
13:26 22.08 22.08 22.07 22.07 1.4K
13:28 22.08 22.08 22.08 22.08 1.3K
13:29 22.08 22.08 22.08 22.08 0.9K
13:30 22.09 22.09 22.09 22.09 0.8K
13:32 22.08 22.08 22.08 22.08 0.5K
13:33 22.09 22.09 22.09 22.09 2.5K
13:35 22.06 22.06 22.06 22.06 0.8K
13:37 22.09 22.09 22.09 22.09 3.1K
13:38 22.07 22.08 22.07 22.08 2.3K
13:40 22.09 22.09 22.08 22.08 2.7K
13:41 22.11 22.11 22.11 22.11 3.8K
13:42 22.11 22.11 22.11 22.11 0.7K
13:43 22.12 22.12 22.10 22.10 1.0K
13:44 22.12 22.12 22.09 22.09 3.4K
13:45 22.07 22.08 22.07 22.08 0.8K
13:46 22.08 22.08 22.08 22.08 0.1K
13:47 22.08 22.09 22.08 22.08 3.3K
13:48 22.09 22.09 22.09 22.09 1.2K
13:49 22.08 22.09 22.08 22.08 2.0K
13:50 22.09 22.09 22.09 22.09 0.3K
13:51 22.08 22.08 22.08 22.08 2.1K
13:52 22.10 22.10 22.09 22.09 2.5K
13:53 22.11 22.11 22.11 22.11 1.1K
13:54 22.12 22.12 22.11 22.11 2.4K
13:55 22.13 22.13 22.11 22.12 2.6K
13:56 22.10 22.11 22.10 22.11 2.2K
13:57 22.10 22.10 22.08 22.10 0.9K
13:58 22.10 22.10 22.08 22.08 1.0K
13:59 22.08 22.08 22.08 22.08 0.6K
14:00 22.09 22.09 22.09 22.09 0.9K
14:01 22.09 22.09 22.09 22.09 0.7K
14:02 22.10 22.10 22.07 22.10 6.5K
14:04 22.09 22.10 22.07 22.07 2.5K
14:05 22.06 22.06 22.06 22.06 1.0K
14:07 22.04 22.06 22.04 22.06 2.3K
14:08 22.06 22.06 22.06 22.06 1.3K
14:09 22.07 22.07 22.05 22.05 1.9K
14:10 22.05 22.05 22.05 22.05 1.0K
14:11 22.04 22.04 22.04 22.04 0.8K
14:12 22.03 22.03 22.02 22.02 2.6K
14:14 22.01 22.01 22.01 22.01 0.3K
14:15 21.99 21.99 21.95 21.95 3.0K
14:16 21.94 21.94 21.94 21.94 1.6K
14:17 21.95 21.95 21.95 21.95 1.1K
14:18 21.94 21.94 21.94 21.94 2.0K
14:19 21.93 21.93 21.91 21.91 1.3K
14:20 21.92 21.92 21.92 21.92 1.5K
14:22 21.92 21.92 21.92 21.92 0.5K
14:23 21.93 21.93 21.91 21.91 4.9K
14:26 21.92 21.92 21.90 21.92 2.0K
14:27 21.91 21.91 21.91 21.91 1.2K
14:29 21.92 21.92 21.92 21.92 0.5K
14:30 21.92 21.92 21.92 21.92 1.8K
14:31 21.93 21.93 21.93 21.93 1.2K
14:32 21.94 21.95 21.94 21.95 2.4K
14:33 21.96 21.96 21.95 21.95 2.2K
14:35 21.95 21.95 21.93 21.93 1.7K
14:36 21.93 21.94 21.93 21.94 3.4K
14:37 21.94 21.94 21.94 21.94 1.1K
14:38 21.94 21.94 21.93 21.93 0.4K
14:39 21.93 22.01 21.93 22.01 11.9K
14:40 22.00 22.00 21.99 21.99 2.7K
14:41 21.99 21.99 21.99 21.99 1.5K
14:42 21.98 21.98 21.98 21.98 0.2K
14:43 22.00 22.01 22.00 22.01 2.8K
14:44 22.00 22.00 22.00 22.00 3.0K
14:45 22.01 22.02 22.01 22.02 1.7K
14:46 22.03 22.07 22.03 22.07 22.2K
14:47 22.08 22.09 22.08 22.09 1.6K
14:48 22.08 22.09 22.07 22.07 4.7K
14:50 22.07 22.07 22.05 22.05 4.1K
14:51 22.02 22.02 22.01 22.01 3.2K
14:52 22.00 22.00 22.00 22.00 0.2K
14:53 22.00 22.00 22.00 22.00 0.7K
14:54 22.00 22.00 22.00 22.00 1.2K
14:55 22.00 22.02 21.99 22.02 6.0K
14:56 22.01 22.02 22.01 22.01 4.4K
14:58 22.03 22.03 22.03 22.03 1.4K
14:59 22.03 22.04 22.02 22.02 3.3K
15:01 22.05 22.07 22.05 22.07 2.8K
15:02 22.06 22.08 22.06 22.08 1.5K
15:03 22.09 22.09 22.09 22.09 2.6K
15:04 22.07 22.08 22.07 22.08 3.9K
15:05 22.09 22.09 22.07 22.08 2.8K
15:06 22.09 22.09 22.09 22.09 1.2K
15:07 22.08 22.08 22.08 22.08 3.6K
15:08 22.08 22.08 22.08 22.08 0.4K
15:09 22.08 22.08 22.08 22.08 2.4K
15:10 22.09 22.10 22.08 22.10 7.3K
15:11 22.10 22.11 22.10 22.11 2.2K
15:12 22.12 22.12 22.11 22.11 2.4K
15:13 22.12 22.13 22.12 22.12 5.7K
15:14 22.11 22.12 22.11 22.12 14.8K
15:15 22.12 22.13 22.12 22.13 2.7K
15:16 22.12 22.12 22.12 22.12 5.8K
15:17 22.12 22.12 22.11 22.11 8.8K
15:18 22.12 22.13 22.12 22.13 3.4K
15:19 22.16 22.16 22.13 22.15 6.4K
15:20 22.15 22.15 22.12 22.12 4.6K
15:21 22.12 22.12 22.05 22.05 3.5K
15:22 22.05 22.05 22.04 22.05 1.8K
15:23 22.05 22.05 22.02 22.02 13.5K
15:24 22.01 22.01 22.00 22.01 3.2K
15:25 22.01 22.02 22.00 22.00 11.3K
15:26 22.00 22.04 22.00 22.04 7.2K
15:27 22.05 22.05 22.03 22.03 2.8K
15:28 22.03 22.03 22.01 22.01 4.3K
15:29 22.01 22.02 22.01 22.01 6.1K
15:30 22.02 22.02 22.00 22.00 5.7K
15:31 22.00 22.03 22.00 22.03 2.8K
15:32 22.04 22.08 22.04 22.07 10.5K
15:33 22.06 22.07 22.06 22.06 2.0K
15:34 22.07 22.07 22.06 22.06 5.3K
15:35 22.08 22.09 22.08 22.09 2.8K
15:36 22.09 22.09 22.05 22.06 4.7K
15:37 22.06 22.06 22.05 22.05 1.1K
15:38 22.06 22.06 22.05 22.05 2.4K
15:39 22.06 22.06 22.03 22.03 9.4K
15:40 22.04 22.04 22.04 22.04 5.0K
15:41 22.04 22.04 22.01 22.01 10.5K
15:42 22.01 22.04 22.01 22.04 8.5K
15:43 22.04 22.04 22.03 22.03 4.0K
15:44 22.03 22.03 22.03 22.03 1.4K
15:45 22.03 22.04 22.03 22.04 8.1K
15:46 22.03 22.03 22.01 22.03 8.6K
15:47 22.03 22.03 22.03 22.03 1.2K
15:48 22.03 22.06 22.03 22.05 13.2K
15:49 22.06 22.06 22.05 22.05 7.9K
15:50 22.05 22.07 22.05 22.07 12.2K
15:51 22.06 22.08 22.06 22.08 10.3K
15:52 22.06 22.10 22.06 22.10 16.9K
15:53 22.10 22.10 22.10 22.10 11.7K
15:54 22.10 22.10 22.07 22.08 21.0K
15:55 22.08 22.08 22.07 22.08 25.1K
15:56 22.09 22.10 22.09 22.10 27.8K
15:57 22.09 22.11 22.06 22.11 36.3K
15:58 22.11 22.12 22.09 22.10 44.5K
15:59 22.11 22.14 22.10 22.11 363.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available