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 24.31 24.31 24.28 24.28 10.7K
09:32 23.96 23.96 23.91 23.91 6.1K
09:33 24.05 24.05 24.05 24.05 0.1K
09:34 23.90 23.99 23.90 23.99 0.8K
09:37 24.08 24.09 24.08 24.09 2.2K
09:38 24.03 24.06 24.00 24.06 2.5K
09:39 24.05 24.05 24.05 24.05 0.4K
09:40 24.04 24.04 24.04 24.04 0.8K
09:41 24.12 24.12 24.12 24.12 2.4K
09:42 24.12 24.21 24.12 24.21 1.8K
09:43 24.16 24.16 24.14 24.14 1.5K
09:44 24.13 24.13 24.13 24.13 0.4K
09:45 24.14 24.14 24.14 24.14 5.0K
09:46 24.10 24.10 24.10 24.10 1.3K
09:48 24.10 24.10 24.10 24.10 0.3K
09:49 24.10 24.14 24.10 24.14 1.2K
09:50 24.14 24.14 24.14 24.14 1.8K
09:52 24.07 24.07 24.07 24.07 1.4K
09:54 24.12 24.12 24.11 24.11 0.5K
09:56 24.11 24.11 24.10 24.10 1.2K
09:58 24.15 24.15 24.15 24.15 2.1K
09:59 24.13 24.15 24.13 24.15 1.5K
10:00 24.16 24.17 24.16 24.17 7.1K
10:03 24.25 24.26 24.24 24.24 1.6K
10:04 24.22 24.22 24.22 24.22 1.7K
10:05 24.23 24.23 24.23 24.23 2.7K
10:08 24.23 24.23 24.20 24.20 4.6K
10:09 24.13 24.13 24.12 24.12 6.7K
10:11 24.13 24.15 24.13 24.15 1.2K
10:12 24.14 24.16 24.14 24.16 2.0K
10:13 24.19 24.19 24.19 24.19 1.2K
10:14 24.18 24.18 24.15 24.15 1.4K
10:16 24.15 24.15 24.15 24.15 1.1K
10:18 24.16 24.16 24.16 24.16 1.2K
10:20 24.13 24.13 24.13 24.13 1.8K
10:22 24.16 24.16 24.16 24.16 1.0K
10:26 24.16 24.18 24.16 24.18 2.9K
10:27 24.19 24.19 24.19 24.19 1.9K
10:30 24.19 24.19 24.19 24.19 1.4K
10:32 24.22 24.22 24.22 24.22 1.2K
10:34 24.20 24.20 24.20 24.20 0.2K
10:35 24.21 24.21 24.19 24.19 10.5K
10:36 24.17 24.17 24.17 24.17 0.8K
10:37 24.17 24.17 24.17 24.17 0.2K
10:38 24.18 24.18 24.18 24.18 0.6K
10:39 24.17 24.17 24.17 24.17 1.3K
10:41 24.18 24.18 24.18 24.18 2.5K
10:42 24.14 24.14 24.10 24.10 4.0K
10:43 24.08 24.10 24.08 24.10 13.7K
10:44 24.09 24.09 24.03 24.03 16.8K
10:45 24.04 24.04 24.03 24.03 2.1K
10:46 24.03 24.05 24.03 24.05 2.4K
10:47 24.08 24.08 24.08 24.08 0.8K
10:48 24.09 24.09 24.09 24.09 0.2K
10:49 24.09 24.10 24.09 24.10 1.3K
10:50 24.10 24.10 24.09 24.09 1.2K
10:51 24.10 24.10 24.10 24.10 1.1K
10:52 24.10 24.12 24.10 24.12 1.2K
10:54 24.15 24.15 24.15 24.15 0.3K
10:55 24.15 24.15 24.12 24.12 7.7K
10:58 24.15 24.15 24.15 24.15 0.9K
11:00 24.18 24.18 24.16 24.16 1.6K
11:02 24.17 24.17 24.17 24.17 0.5K
11:04 24.18 24.18 24.15 24.15 1.3K
11:05 24.15 24.16 24.15 24.16 9.8K
11:10 24.21 24.21 24.21 24.21 3.1K
11:13 24.23 24.23 24.23 24.23 0.5K
11:14 24.22 24.23 24.20 24.20 1.9K
11:15 24.21 24.21 24.21 24.21 1.1K
11:16 24.23 24.23 24.23 24.23 1.2K
11:19 24.26 24.26 24.26 24.26 1.1K
11:21 24.23 24.25 24.23 24.25 1.2K
11:24 24.25 24.25 24.25 24.25 1.5K
11:27 24.29 24.29 24.29 24.29 0.5K
11:29 24.29 24.29 24.29 24.29 1.1K
11:31 24.29 24.30 24.29 24.30 1.0K
11:32 24.30 24.30 24.30 24.30 0.2K
11:33 24.30 24.30 24.30 24.30 0.6K
11:35 24.29 24.29 24.29 24.29 0.9K
11:36 24.29 24.29 24.29 24.29 0.9K
11:38 24.34 24.34 24.34 24.34 0.8K
11:39 24.33 24.33 24.33 24.33 0.2K
11:41 24.33 24.33 24.33 24.33 0.3K
11:42 24.33 24.33 24.33 24.33 1.4K
11:43 24.32 24.32 24.29 24.29 1.2K
11:44 24.30 24.30 24.30 24.30 2.1K
11:46 24.29 24.30 24.29 24.30 1.4K
11:48 24.28 24.28 24.28 24.28 1.5K
11:52 24.34 24.34 24.34 24.34 0.7K
11:53 24.32 24.32 24.32 24.32 1.3K
11:55 24.33 24.33 24.33 24.33 1.3K
11:56 24.34 24.34 24.32 24.32 2.5K
11:57 24.32 24.32 24.32 24.32 0.2K
11:58 24.32 24.32 24.31 24.31 1.2K
12:00 24.32 24.33 24.32 24.33 3.4K
12:02 24.36 24.37 24.36 24.37 0.8K
12:03 24.38 24.39 24.38 24.38 3.0K
12:07 24.32 24.32 24.32 24.32 2.8K
12:08 24.30 24.31 24.30 24.31 1.1K
12:10 24.31 24.32 24.31 24.32 1.2K
12:11 24.31 24.31 24.31 24.31 0.6K
12:13 24.32 24.32 24.32 24.32 0.7K
12:14 24.31 24.31 24.31 24.31 1.8K
12:16 24.27 24.27 24.22 24.22 7.1K
12:17 24.24 24.24 24.24 24.24 2.0K
12:18 24.26 24.27 24.25 24.25 16.6K
12:19 24.25 24.25 24.24 24.24 1.5K
12:21 24.24 24.24 24.22 24.24 1.8K
12:22 24.24 24.24 24.24 24.24 0.6K
12:23 24.24 24.24 24.24 24.24 1.9K
12:25 24.24 24.24 24.24 24.24 0.2K
12:26 24.23 24.25 24.23 24.24 4.4K
12:27 24.23 24.23 24.22 24.22 1.6K
12:28 24.20 24.20 24.20 24.20 0.6K
12:29 24.20 24.20 24.20 24.20 0.5K
12:30 24.18 24.20 24.18 24.20 1.2K
12:31 24.20 24.20 24.20 24.20 0.7K
12:32 24.17 24.19 24.16 24.16 4.4K
12:33 24.14 24.15 24.14 24.14 2.6K
12:34 24.14 24.14 24.13 24.13 0.8K
12:35 24.12 24.12 24.12 24.12 0.2K
12:36 24.11 24.11 24.11 24.11 0.9K
12:37 24.13 24.13 24.13 24.13 1.9K
12:39 24.13 24.13 24.13 24.13 0.3K
12:40 24.12 24.13 24.12 24.13 1.0K
12:41 24.13 24.13 24.10 24.10 3.6K
12:43 24.09 24.09 24.09 24.09 1.2K
12:44 24.08 24.08 24.07 24.07 1.2K
12:45 24.06 24.09 24.06 24.09 4.1K
12:47 24.10 24.10 24.10 24.10 1.8K
12:48 24.11 24.13 24.11 24.13 1.9K
12:49 24.12 24.12 24.11 24.11 1.7K
12:51 24.08 24.08 24.08 24.08 1.2K
12:53 24.07 24.07 24.07 24.07 0.3K
12:54 24.06 24.06 24.06 24.06 0.8K
12:55 24.05 24.06 24.05 24.06 1.0K
12:56 24.05 24.05 24.04 24.04 3.2K
12:57 24.03 24.03 24.02 24.02 1.1K
12:58 24.02 24.02 24.02 24.02 0.3K
12:59 24.02 24.02 24.02 24.02 1.3K
13:00 24.03 24.04 24.03 24.04 1.8K
13:01 24.04 24.04 24.04 24.04 0.4K
13:02 24.04 24.04 24.04 24.04 2.2K
13:03 24.03 24.03 24.03 24.03 6.1K
13:06 24.09 24.09 24.09 24.09 1.8K
13:07 24.11 24.11 24.11 24.11 2.0K
13:08 24.11 24.11 24.11 24.11 0.7K
13:10 24.11 24.11 24.11 24.11 0.2K
13:11 24.11 24.11 24.11 24.11 0.5K
13:12 24.11 24.11 24.11 24.11 1.2K
13:13 24.12 24.12 24.12 24.12 0.6K
13:15 24.12 24.12 24.12 24.12 0.4K
13:16 24.12 24.14 24.12 24.14 0.6K
13:17 24.13 24.13 24.11 24.11 0.5K
13:18 24.11 24.11 24.11 24.11 2.5K
13:21 24.11 24.11 24.09 24.09 0.3K
13:22 24.11 24.11 24.11 24.11 0.7K
13:23 24.11 24.11 24.11 24.11 0.5K
13:24 24.11 24.12 24.11 24.12 0.4K
13:25 24.11 24.12 24.11 24.12 0.6K
13:26 24.12 24.12 24.12 24.12 1.9K
13:27 24.12 24.12 24.12 24.12 0.3K
13:28 24.12 24.12 24.12 24.12 0.3K
13:29 24.13 24.13 24.13 24.13 0.1K
13:30 24.13 24.13 24.11 24.11 3.4K
13:31 24.09 24.09 24.09 24.09 0.5K
13:32 24.08 24.08 24.08 24.08 1.0K
13:33 24.06 24.06 24.06 24.06 0.7K
13:34 24.07 24.07 24.07 24.07 1.3K
13:36 24.09 24.09 24.09 24.09 0.7K
13:38 24.09 24.10 24.09 24.10 0.8K
13:39 24.12 24.12 24.12 24.12 2.0K
13:40 24.11 24.11 24.11 24.11 0.2K
13:42 24.11 24.11 24.11 24.11 0.1K
13:43 24.13 24.13 24.12 24.12 0.2K
13:44 24.12 24.12 24.12 24.12 0.5K
13:45 24.12 24.12 24.11 24.11 2.4K
13:46 24.10 24.13 24.10 24.13 1.6K
13:47 24.13 24.13 24.13 24.13 0.7K
13:48 24.14 24.14 24.14 24.14 1.5K
13:50 24.13 24.13 24.13 24.13 1.2K
13:52 24.14 24.14 24.14 24.14 0.3K
13:53 24.14 24.15 24.14 24.15 0.4K
13:54 24.13 24.14 24.13 24.14 1.1K
13:55 24.13 24.13 24.13 24.13 0.1K
13:56 24.12 24.12 24.12 24.12 1.2K
13:58 24.12 24.12 24.12 24.12 0.5K
14:00 24.12 24.14 24.12 24.14 1.5K
14:01 24.14 24.14 24.14 24.14 0.3K
14:02 24.14 24.14 24.13 24.13 4.7K
14:04 24.14 24.14 24.12 24.12 1.0K
14:05 24.12 24.12 24.12 24.12 0.6K
14:06 24.12 24.12 24.12 24.12 0.3K
14:07 24.12 24.12 24.11 24.11 0.6K
14:08 24.11 24.11 24.11 24.11 0.5K
14:09 24.11 24.11 24.11 24.11 0.6K
14:10 24.11 24.11 24.11 24.11 0.4K
14:11 24.13 24.14 24.12 24.14 4.6K
14:12 24.15 24.15 24.14 24.14 0.7K
14:13 24.15 24.15 24.15 24.15 0.2K
14:14 24.15 24.15 24.15 24.15 0.9K
14:15 24.16 24.16 24.16 24.16 1.0K
14:16 24.16 24.17 24.16 24.17 1.1K
14:17 24.17 24.17 24.17 24.17 0.9K
14:19 24.16 24.16 24.16 24.16 0.3K
14:20 24.17 24.17 24.17 24.17 1.5K
14:22 24.17 24.17 24.17 24.17 0.1K
14:23 24.16 24.16 24.16 24.16 1.7K
14:24 24.17 24.17 24.17 24.17 0.6K
14:25 24.17 24.17 24.17 24.17 0.5K
14:26 24.17 24.17 24.17 24.17 0.8K
14:27 24.19 24.20 24.19 24.19 2.7K
14:28 24.21 24.21 24.20 24.20 2.0K
14:30 24.20 24.20 24.20 24.20 0.3K
14:32 24.25 24.26 24.25 24.26 74.3K
14:33 24.27 24.27 24.27 24.27 7.8K
14:34 24.28 24.28 24.27 24.27 5.8K
14:36 24.27 24.27 24.25 24.25 2.4K
14:38 24.23 24.23 24.22 24.22 2.3K
14:39 24.21 24.21 24.18 24.18 3.2K
14:40 24.18 24.22 24.18 24.22 3.0K
14:41 24.22 24.25 24.22 24.25 2.4K
14:42 24.24 24.24 24.24 24.24 0.8K
14:43 24.22 24.22 24.22 24.22 1.1K
14:44 24.22 24.22 24.22 24.22 1.0K
14:45 24.23 24.25 24.23 24.25 1.9K
14:46 24.25 24.25 24.25 24.25 0.1K
14:47 24.25 24.26 24.25 24.26 0.9K
14:49 24.24 24.24 24.23 24.24 1.6K
14:50 24.23 24.23 24.23 24.23 0.3K
14:51 24.23 24.23 24.23 24.23 0.6K
14:52 24.23 24.23 24.23 24.23 0.7K
14:53 24.23 24.24 24.23 24.23 1.3K
14:54 24.23 24.23 24.23 24.23 0.4K
14:55 24.24 24.25 24.24 24.25 4.5K
14:56 24.25 24.28 24.25 24.28 5.5K
14:57 24.27 24.27 24.26 24.26 0.9K
14:58 24.27 24.27 24.27 24.27 1.8K
15:00 24.27 24.28 24.27 24.27 1.6K
15:01 24.28 24.28 24.28 24.28 0.8K
15:02 24.28 24.30 24.28 24.30 5.8K
15:03 24.30 24.30 24.30 24.30 0.8K
15:04 24.30 24.31 24.30 24.31 2.1K
15:05 24.31 24.32 24.31 24.32 0.8K
15:06 24.31 24.35 24.31 24.34 3.2K
15:07 24.35 24.36 24.35 24.36 0.8K
15:08 24.37 24.37 24.37 24.37 0.8K
15:09 24.36 24.36 24.35 24.35 1.9K
15:10 24.35 24.35 24.34 24.34 0.9K
15:11 24.34 24.35 24.34 24.35 1.0K
15:12 24.35 24.36 24.35 24.36 1.9K
15:13 24.35 24.40 24.35 24.38 43.5K
15:15 24.36 24.36 24.35 24.35 2.2K
15:16 24.34 24.34 24.33 24.33 1.1K
15:17 24.33 24.33 24.33 24.33 0.7K
15:18 24.32 24.32 24.31 24.31 1.5K
15:19 24.29 24.29 24.29 24.29 5.4K
15:20 24.30 24.30 24.30 24.30 3.2K
15:21 24.30 24.30 24.30 24.30 0.5K
15:22 24.30 24.32 24.30 24.32 4.0K
15:23 24.32 24.34 24.32 24.34 1.8K
15:24 24.34 24.34 24.34 24.34 1.7K
15:25 24.33 24.33 24.32 24.32 2.3K
15:26 24.32 24.32 24.32 24.32 0.4K
15:27 24.32 24.32 24.32 24.32 0.4K
15:28 24.32 24.32 24.32 24.32 1.6K
15:29 24.32 24.32 24.32 24.32 0.6K
15:30 24.32 24.32 24.32 24.32 2.0K
15:31 24.32 24.32 24.32 24.32 0.7K
15:32 24.32 24.33 24.31 24.31 2.4K
15:33 24.33 24.34 24.33 24.33 0.8K
15:34 24.33 24.35 24.33 24.35 5.7K
15:35 24.35 24.36 24.34 24.36 1.2K
15:36 24.36 24.36 24.33 24.34 6.0K
15:37 24.34 24.34 24.34 24.34 2.4K
15:38 24.35 24.35 24.34 24.34 1.9K
15:39 24.34 24.34 24.33 24.33 1.2K
15:40 24.33 24.33 24.31 24.32 4.7K
15:41 24.31 24.32 24.31 24.32 1.9K
15:42 24.32 24.32 24.32 24.32 3.0K
15:43 24.31 24.31 24.31 24.31 1.5K
15:44 24.31 24.31 24.31 24.31 2.9K
15:45 24.31 24.32 24.31 24.31 1.6K
15:46 24.31 24.31 24.31 24.31 2.0K
15:47 24.31 24.31 24.31 24.31 1.0K
15:48 24.30 24.32 24.30 24.32 6.7K
15:49 24.31 24.34 24.31 24.34 6.7K
15:50 24.34 24.34 24.34 24.34 1.3K
15:51 24.35 24.36 24.35 24.36 3.0K
15:52 24.35 24.35 24.34 24.35 4.0K
15:53 24.35 24.36 24.35 24.36 3.7K
15:54 24.37 24.38 24.37 24.38 4.2K
15:55 24.42 24.42 24.42 24.42 1.4K
15:56 24.42 24.45 24.42 24.45 3.6K
15:57 24.45 24.45 24.42 24.44 13.1K
15:58 24.44 24.44 24.41 24.41 13.1K
15:59 24.43 24.46 24.43 24.45 155.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available