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 24.09 24.09 24.09 24.09 40.2K
09:31 24.08 24.08 24.08 24.08 0.7K
09:33 24.08 24.08 24.08 24.08 1.4K
09:34 24.13 24.13 24.13 24.13 0.6K
09:35 24.05 24.05 24.05 24.05 1.0K
09:36 24.03 24.03 24.03 24.03 0.6K
09:39 24.02 24.02 24.02 24.02 0.3K
09:41 24.01 24.07 24.01 24.01 5.4K
09:42 24.04 24.09 24.04 24.09 3.4K
09:43 24.05 24.05 24.05 24.05 2.3K
09:44 24.01 24.08 24.01 24.08 2.8K
09:45 24.12 24.12 24.12 24.12 2.4K
09:47 24.08 24.08 24.00 24.00 1.8K
09:48 23.99 23.99 23.95 23.95 1.9K
09:50 23.93 23.93 23.93 23.93 1.1K
09:52 23.90 23.90 23.86 23.86 1.9K
09:53 23.85 23.85 23.85 23.85 0.3K
09:54 23.84 23.84 23.84 23.84 0.5K
09:55 23.84 23.84 23.84 23.84 8.3K
10:00 23.79 23.80 23.79 23.80 2.3K
10:01 23.80 23.80 23.80 23.80 0.3K
10:02 23.80 23.80 23.80 23.80 0.6K
10:03 23.80 23.80 23.80 23.80 0.7K
10:04 23.81 23.81 23.80 23.80 2.2K
10:05 23.76 23.77 23.76 23.77 2.6K
10:06 23.71 23.71 23.71 23.71 2.9K
10:07 23.71 23.71 23.71 23.71 3.0K
10:10 23.73 23.73 23.73 23.73 2.0K
10:11 23.68 23.68 23.68 23.68 1.7K
10:13 23.59 23.59 23.59 23.59 2.2K
10:15 23.65 23.74 23.65 23.74 1.5K
10:16 23.73 23.73 23.67 23.69 3.2K
10:17 23.67 23.69 23.65 23.69 6.2K
10:18 23.69 23.69 23.69 23.69 0.7K
10:19 23.70 23.71 23.69 23.71 2.3K
10:20 23.71 23.71 23.71 23.71 0.7K
10:21 23.72 23.72 23.66 23.66 3.4K
10:22 23.66 23.66 23.66 23.66 0.7K
10:24 23.63 23.63 23.63 23.63 1.5K
10:25 23.66 23.66 23.64 23.64 1.9K
10:26 23.64 23.64 23.64 23.64 1.0K
10:27 23.65 23.66 23.65 23.66 1.7K
10:28 23.65 23.66 23.65 23.66 1.4K
10:29 23.67 23.67 23.67 23.67 8.6K
10:30 23.66 23.66 23.66 23.66 0.7K
10:31 23.70 23.70 23.69 23.69 4.2K
10:34 23.75 23.75 23.75 23.74 1.4K
10:35 23.81 23.81 23.81 23.81 0.4K
10:36 23.81 23.81 23.81 23.81 0.1K
10:37 23.82 23.82 23.78 23.78 4.4K
10:38 23.81 23.82 23.81 23.82 3.7K
10:40 23.84 23.84 23.83 23.83 0.7K
10:41 23.83 23.83 23.83 23.83 0.6K
10:42 23.87 23.89 23.87 23.89 2.3K
10:43 23.89 23.89 23.89 23.89 0.5K
10:44 23.89 23.89 23.89 23.89 0.5K
10:45 23.90 23.91 23.90 23.91 0.8K
10:46 23.89 23.89 23.87 23.87 2.2K
10:47 23.86 23.86 23.85 23.85 1.9K
10:48 23.81 23.81 23.81 23.81 0.5K
10:49 23.78 23.78 23.78 23.78 0.8K
10:51 23.79 23.79 23.77 23.77 1.3K
10:52 23.77 23.77 23.77 23.77 2.2K
10:57 23.79 23.79 23.78 23.78 1.1K
10:58 23.78 23.78 23.76 23.76 3.0K
11:00 23.77 23.77 23.76 23.76 1.3K
11:01 23.74 23.74 23.74 23.74 0.3K
11:02 23.74 23.74 23.74 23.74 0.6K
11:04 23.74 23.74 23.74 23.74 1.5K
11:05 23.74 23.74 23.72 23.72 3.3K
11:06 23.75 23.75 23.75 23.75 3.8K
11:09 23.78 23.78 23.78 23.78 1.4K
11:10 23.78 23.78 23.75 23.75 2.2K
11:11 23.77 23.77 23.77 23.77 0.4K
11:12 23.77 23.78 23.77 23.78 3.7K
11:14 23.75 23.75 23.75 23.75 2.4K
11:15 23.75 23.75 23.75 23.75 1.0K
11:17 23.73 23.73 23.72 23.72 1.2K
11:19 23.75 23.75 23.74 23.74 2.4K
11:20 23.72 23.72 23.72 23.72 0.6K
11:21 23.73 23.73 23.73 23.73 0.9K
11:22 23.74 23.74 23.74 23.74 0.6K
11:23 23.74 23.74 23.72 23.72 1.5K
11:25 23.72 23.72 23.72 23.72 1.2K
11:26 23.72 23.73 23.72 23.73 1.9K
11:29 23.71 23.71 23.71 23.71 1.8K
11:33 23.74 23.74 23.74 23.73 0.5K
11:34 23.75 23.75 23.75 23.75 2.3K
11:38 23.77 23.79 23.77 23.79 2.7K
11:39 23.77 23.78 23.77 23.78 3.7K
11:40 23.77 23.79 23.77 23.78 2.1K
11:41 23.76 23.78 23.76 23.78 0.9K
11:42 23.78 23.78 23.76 23.76 2.1K
11:43 23.74 23.76 23.74 23.74 1.2K
11:44 23.72 23.72 23.72 23.72 2.4K
11:45 23.74 23.74 23.74 23.74 2.4K
11:48 23.77 23.78 23.77 23.78 0.7K
11:50 23.79 23.79 23.78 23.78 4.5K
11:55 23.79 23.79 23.79 23.79 0.8K
11:57 23.80 23.80 23.80 23.80 0.4K
11:59 23.79 23.79 23.79 23.79 1.0K
12:01 23.79 23.79 23.79 23.79 1.8K
12:02 23.78 23.78 23.78 23.78 0.3K
12:03 23.79 23.79 23.76 23.78 6.3K
12:04 23.79 23.81 23.79 23.81 2.8K
12:08 23.81 23.81 23.81 23.81 5.0K
12:12 23.82 23.82 23.82 23.82 0.9K
12:13 23.84 23.84 23.84 23.84 1.0K
12:14 23.86 23.86 23.86 23.86 0.2K
12:15 23.85 23.85 23.82 23.83 3.4K
12:16 23.82 23.82 23.82 23.82 0.2K
12:17 23.82 23.82 23.80 23.80 1.1K
12:18 23.80 23.80 23.80 23.80 0.5K
12:21 23.80 23.80 23.78 23.78 2.9K
12:22 23.76 23.76 23.76 23.76 0.5K
12:24 23.76 23.76 23.76 23.76 1.4K
12:26 23.77 23.77 23.77 23.77 0.3K
12:27 23.75 23.75 23.75 23.75 2.5K
12:28 23.76 23.76 23.76 23.76 1.6K
12:29 23.77 23.77 23.77 23.77 0.5K
12:32 23.77 23.77 23.77 23.77 0.4K
12:33 23.77 23.77 23.77 23.77 1.4K
12:35 23.77 23.77 23.77 23.77 1.3K
12:36 23.77 23.77 23.77 23.77 1.1K
12:38 23.78 23.78 23.77 23.77 0.5K
12:39 23.78 23.78 23.77 23.77 0.9K
12:40 23.77 23.77 23.77 23.77 1.4K
12:42 23.77 23.77 23.77 23.77 0.4K
12:43 23.77 23.77 23.77 23.77 1.0K
12:44 23.76 23.76 23.76 23.76 1.9K
12:45 23.75 23.75 23.74 23.74 1.0K
12:46 23.71 23.71 23.71 23.71 1.4K
12:47 23.70 23.70 23.67 23.67 4.4K
12:48 23.67 23.67 23.67 23.67 0.6K
12:50 23.70 23.70 23.70 23.70 3.1K
12:51 23.74 23.74 23.71 23.71 2.4K
12:53 23.67 23.67 23.67 23.67 1.0K
12:54 23.69 23.69 23.69 23.69 0.2K
12:55 23.69 23.69 23.69 23.69 1.2K
12:58 23.70 23.70 23.70 23.70 1.4K
13:00 23.69 23.69 23.69 23.69 1.6K
13:01 23.67 23.70 23.67 23.70 1.6K
13:02 23.70 23.70 23.70 23.70 1.8K
13:03 23.72 23.72 23.72 23.72 1.6K
13:04 23.73 23.73 23.73 23.73 1.0K
13:05 23.72 23.72 23.71 23.71 2.8K
13:06 23.71 23.71 23.71 23.71 1.8K
13:08 23.73 23.73 23.73 23.73 1.1K
13:09 23.74 23.74 23.74 23.74 0.8K
13:10 23.73 23.73 23.73 23.73 1.2K
13:12 23.73 23.73 23.73 23.73 2.3K
13:13 23.73 23.73 23.73 23.73 0.5K
13:14 23.73 23.73 23.73 23.73 1.8K
13:15 23.73 23.73 23.73 23.73 2.5K
13:16 23.71 23.71 23.71 23.71 1.2K
13:17 23.70 23.70 23.70 23.70 1.8K
13:18 23.70 23.70 23.70 23.70 1.3K
13:19 23.72 23.72 23.72 23.72 0.1K
13:20 23.72 23.72 23.71 23.71 2.0K
13:21 23.71 23.71 23.71 23.71 0.6K
13:22 23.71 23.71 23.71 23.71 1.6K
13:26 23.73 23.73 23.73 23.73 1.1K
13:27 23.73 23.73 23.73 23.73 1.8K
13:30 23.75 23.75 23.74 23.74 2.9K
13:31 23.77 23.78 23.77 23.78 2.0K
13:32 23.78 23.78 23.78 23.78 1.3K
13:34 23.80 23.80 23.80 23.80 2.2K
13:36 23.81 23.81 23.81 23.81 1.5K
13:37 23.81 23.81 23.77 23.77 4.1K
13:38 23.77 23.77 23.75 23.75 3.9K
13:44 23.75 23.75 23.75 23.75 0.5K
13:45 23.76 23.76 23.76 23.76 0.9K
13:46 23.75 23.75 23.75 23.75 0.6K
13:47 23.76 23.76 23.76 23.76 0.1K
13:48 23.76 23.76 23.76 23.76 2.3K
13:49 23.76 23.76 23.76 23.76 1.3K
13:51 23.76 23.76 23.76 23.76 0.7K
13:53 23.76 23.76 23.76 23.76 4.2K
13:54 23.76 23.76 23.76 23.76 1.4K
13:55 23.77 23.77 23.77 23.77 1.1K
13:56 23.79 23.79 23.79 23.79 1.0K
13:57 23.77 23.77 23.76 23.76 2.6K
14:01 23.76 23.76 23.76 23.76 0.7K
14:02 23.77 23.77 23.76 23.76 1.0K
14:03 23.76 23.76 23.75 23.75 3.5K
14:04 23.73 23.73 23.70 23.71 3.3K
14:05 23.74 23.74 23.74 23.74 1.8K
14:06 23.74 23.74 23.74 23.74 0.3K
14:07 23.73 23.77 23.73 23.77 7.0K
14:09 23.77 23.77 23.76 23.76 5.8K
14:11 23.76 23.76 23.76 23.76 0.6K
14:12 23.77 23.77 23.77 23.77 1.1K
14:13 23.78 23.78 23.78 23.78 0.2K
14:14 23.77 23.77 23.75 23.75 2.1K
14:15 23.73 23.74 23.73 23.74 1.5K
14:18 23.75 23.75 23.74 23.74 2.1K
14:23 23.74 23.75 23.74 23.75 1.4K
14:24 23.76 23.76 23.76 23.76 1.1K
14:25 23.77 23.77 23.75 23.76 10.3K
14:26 23.80 23.80 23.80 23.80 1.4K
14:28 23.83 23.83 23.83 23.83 0.8K
14:29 23.83 23.83 23.80 23.80 5.2K
14:31 23.81 23.81 23.81 23.81 0.8K
14:32 23.81 23.81 23.81 23.81 0.8K
14:33 23.80 23.80 23.80 23.80 2.3K
14:34 23.80 23.80 23.79 23.80 2.9K
14:35 23.80 23.80 23.80 23.80 1.6K
14:36 23.80 23.80 23.78 23.79 5.2K
14:37 23.80 23.80 23.80 23.80 1.1K
14:38 23.80 23.80 23.80 23.80 0.7K
14:39 23.81 23.81 23.81 23.81 0.9K
14:40 23.82 23.82 23.80 23.80 2.2K
14:42 23.79 23.79 23.79 23.79 2.3K
14:45 23.81 23.84 23.81 23.84 2.9K
14:46 23.80 23.80 23.80 23.80 2.7K
14:47 23.81 23.81 23.77 23.77 4.3K
14:48 23.75 23.75 23.74 23.74 4.0K
14:49 23.74 23.74 23.74 23.74 1.2K
14:52 23.74 23.74 23.74 23.74 0.6K
14:55 23.75 23.75 23.75 23.75 0.9K
14:56 23.74 23.76 23.74 23.76 0.6K
14:57 23.73 23.73 23.72 23.73 4.2K
14:59 23.73 23.73 23.73 23.73 0.1K
15:00 23.72 23.73 23.72 23.73 3.5K
15:01 23.73 23.73 23.73 23.73 2.0K
15:02 23.75 23.75 23.75 23.75 2.6K
15:03 23.74 23.74 23.71 23.71 2.8K
15:04 23.70 23.70 23.70 23.70 2.9K
15:05 23.70 23.70 23.69 23.69 1.5K
15:06 23.68 23.68 23.67 23.67 2.5K
15:07 23.66 23.66 23.66 23.66 0.3K
15:08 23.66 23.66 23.66 23.66 1.1K
15:10 23.67 23.67 23.67 23.67 0.1K
15:11 23.66 23.66 23.66 23.66 1.7K
15:12 23.67 23.67 23.67 23.67 1.9K
15:13 23.68 23.68 23.67 23.67 2.3K
15:15 23.68 23.69 23.68 23.69 1.8K
15:16 23.69 23.69 23.67 23.67 4.2K
15:17 23.68 23.68 23.68 23.68 0.8K
15:18 23.67 23.67 23.67 23.67 0.7K
15:19 23.67 23.67 23.67 23.67 0.7K
15:20 23.67 23.67 23.66 23.66 2.5K
15:21 23.65 23.65 23.65 23.65 2.5K
15:22 23.65 23.65 23.65 23.65 0.3K
15:23 23.65 23.66 23.65 23.66 1.8K
15:24 23.66 23.66 23.66 23.66 1.8K
15:25 23.65 23.65 23.65 23.65 3.7K
15:28 23.66 23.66 23.66 23.66 0.8K
15:29 23.66 23.66 23.66 23.66 2.0K
15:30 23.67 23.67 23.66 23.66 3.9K
15:31 23.66 23.66 23.63 23.64 6.0K
15:32 23.63 23.63 23.63 23.63 2.3K
15:33 23.63 23.63 23.63 23.63 1.7K
15:34 23.66 23.66 23.66 23.66 4.5K
15:35 23.67 23.67 23.67 23.67 0.5K
15:36 23.66 23.67 23.66 23.67 4.6K
15:37 23.69 23.69 23.69 23.69 2.4K
15:38 23.69 23.69 23.69 23.69 2.0K
15:39 23.69 23.70 23.69 23.70 2.0K
15:41 23.70 23.72 23.70 23.72 5.0K
15:42 23.73 23.73 23.73 23.73 3.7K
15:43 23.73 23.73 23.71 23.71 6.8K
15:44 23.71 23.71 23.71 23.71 1.1K
15:45 23.71 23.71 23.69 23.69 4.5K
15:46 23.68 23.68 23.67 23.67 4.7K
15:47 23.67 23.67 23.67 23.67 0.8K
15:48 23.67 23.67 23.67 23.67 0.8K
15:49 23.67 23.68 23.66 23.66 7.9K
15:50 23.68 23.69 23.68 23.69 6.0K
15:51 23.68 23.68 23.66 23.66 8.4K
15:52 23.65 23.65 23.65 23.65 4.1K
15:53 23.67 23.68 23.66 23.67 6.5K
15:54 23.68 23.68 23.67 23.67 6.0K
15:55 23.67 23.68 23.67 23.68 8.8K
15:56 23.66 23.66 23.65 23.65 4.1K
15:57 23.65 23.65 23.64 23.65 11.3K
15:58 23.65 23.65 23.61 23.62 13.5K
15:59 23.63 23.63 23.60 23.62 173.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available