Adient

ADNT
🏛️ usa →
24.08
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.47 24.47 24.47 24.47 4.7K
09:31 24.46 24.46 24.46 24.46 0.5K
09:32 24.47 24.47 24.46 24.47 1.8K
09:33 24.46 24.46 24.46 24.46 0.7K
09:34 24.44 24.44 24.44 24.44 0.5K
09:35 24.43 24.43 24.43 24.43 0.9K
09:36 24.43 24.43 24.43 24.43 0.7K
09:37 24.39 24.46 24.39 24.46 1.2K
09:38 24.46 24.46 24.46 24.46 0.7K
09:39 24.51 24.51 24.46 24.46 0.5K
09:40 24.49 24.56 24.49 24.56 4.2K
09:41 24.50 24.50 24.44 24.44 3.8K
09:42 24.37 24.42 24.37 24.42 0.3K
09:43 24.41 24.41 24.41 24.41 0.2K
09:44 24.41 24.41 24.38 24.38 0.8K
09:45 24.25 24.26 24.25 24.26 2.1K
09:46 24.26 24.26 24.26 24.26 1.0K
09:47 24.27 24.27 24.27 24.27 0.5K
09:48 24.34 24.34 24.34 24.34 0.4K
09:49 24.35 24.35 24.34 24.34 0.6K
09:50 24.34 24.34 24.34 24.34 0.5K
09:51 24.34 24.34 24.34 24.34 1.1K
09:52 24.29 24.29 24.29 24.29 0.8K
09:53 24.30 24.30 24.30 24.30 0.3K
09:54 24.28 24.28 24.28 24.28 0.4K
09:55 24.25 24.25 24.24 24.24 0.8K
09:56 24.25 24.26 24.25 24.25 0.6K
09:57 24.26 24.26 24.24 24.24 1.3K
09:58 24.24 24.24 24.24 24.24 0.3K
09:59 24.24 24.24 24.24 24.24 0.9K
10:00 24.14 24.14 24.14 24.14 0.8K
10:01 24.14 24.14 24.14 24.14 3.4K
10:02 24.13 24.13 24.13 24.13 0.8K
10:03 24.13 24.14 24.13 24.14 2.5K
10:04 24.14 24.14 24.14 24.14 0.1K
10:05 24.14 24.14 24.14 24.14 0.4K
10:06 24.14 24.14 24.13 24.13 1.7K
10:07 24.19 24.19 24.18 24.18 0.8K
10:08 24.18 24.18 24.16 24.16 1.3K
10:09 24.18 24.18 24.18 24.18 0.7K
10:10 24.19 24.19 24.15 24.15 1.9K
10:11 24.15 24.15 24.15 24.15 1.1K
10:13 24.16 24.16 24.16 24.16 0.7K
10:14 24.16 24.16 24.16 24.16 0.9K
10:15 24.14 24.16 24.14 24.16 1.3K
10:16 24.15 24.16 24.15 24.16 2.0K
10:17 24.16 24.16 24.16 24.16 0.6K
10:18 24.16 24.16 24.16 24.16 1.0K
10:19 24.15 24.16 24.15 24.16 0.7K
10:20 24.13 24.13 24.13 24.13 2.0K
10:21 24.13 24.13 24.13 24.13 0.4K
10:22 24.11 24.12 24.11 24.12 1.1K
10:23 24.12 24.12 24.10 24.10 1.8K
10:24 24.09 24.09 24.09 24.09 0.2K
10:25 24.10 24.10 24.10 24.10 3.3K
10:26 24.07 24.07 24.07 24.07 1.6K
10:27 24.05 24.06 24.05 24.06 2.1K
10:28 24.06 24.06 24.06 24.06 0.2K
10:29 24.06 24.06 24.06 24.06 0.6K
10:30 24.06 24.06 24.06 24.06 1.0K
10:31 24.07 24.07 24.07 24.07 0.2K
10:32 24.13 24.13 24.13 24.13 3.9K
10:33 24.13 24.16 24.13 24.16 1.9K
10:34 24.18 24.18 24.18 24.18 0.5K
10:35 24.17 24.17 24.14 24.14 8.7K
10:36 24.15 24.15 24.15 24.15 0.4K
10:37 24.13 24.13 24.13 24.13 1.8K
10:38 24.13 24.13 24.10 24.12 4.0K
10:39 24.12 24.12 24.12 24.12 1.5K
10:41 24.18 24.18 24.17 24.17 0.8K
10:42 24.17 24.17 24.17 24.17 0.2K
10:43 24.16 24.16 24.16 24.16 1.6K
10:44 24.16 24.16 24.16 24.16 1.2K
10:45 24.17 24.17 24.17 24.17 1.0K
10:46 24.15 24.16 24.15 24.16 2.1K
10:48 24.20 24.20 24.19 24.19 1.4K
10:49 24.19 24.19 24.19 24.19 0.2K
10:50 24.19 24.22 24.19 24.22 4.2K
10:52 24.21 24.21 24.21 24.21 0.3K
10:54 24.21 24.21 24.21 24.21 0.8K
10:55 24.21 24.21 24.21 24.21 0.3K
10:56 24.21 24.21 24.21 24.21 0.1K
10:57 24.21 24.21 24.19 24.19 1.6K
10:58 24.20 24.20 24.20 24.20 0.6K
10:59 24.20 24.20 24.20 24.20 1.1K
11:00 24.19 24.19 24.18 24.19 1.6K
11:01 24.18 24.20 24.18 24.20 2.8K
11:02 24.20 24.20 24.20 24.20 0.7K
11:03 24.21 24.21 24.21 24.21 0.6K
11:04 24.23 24.23 24.22 24.22 2.8K
11:05 24.19 24.19 24.19 24.19 0.5K
11:06 24.19 24.19 24.19 24.19 0.3K
11:07 24.20 24.20 24.18 24.18 0.4K
11:08 24.18 24.18 24.18 24.18 0.1K
11:09 24.18 24.18 24.18 24.18 0.2K
11:10 24.18 24.18 24.18 24.18 1.9K
11:11 24.18 24.18 24.18 24.18 3.6K
11:12 24.18 24.20 24.18 24.20 1.3K
11:13 24.21 24.21 24.21 24.21 1.2K
11:14 24.24 24.24 24.24 24.24 1.0K
11:15 24.27 24.27 24.27 24.27 1.3K
11:16 24.29 24.29 24.29 24.29 0.6K
11:18 24.29 24.29 24.29 24.29 3.0K
11:21 24.31 24.31 24.31 24.31 2.4K
11:22 24.29 24.29 24.28 24.28 0.6K
11:23 24.28 24.28 24.28 24.28 0.2K
11:24 24.29 24.29 24.29 24.29 0.2K
11:25 24.29 24.29 24.29 24.29 0.5K
11:26 24.29 24.29 24.29 24.29 0.8K
11:28 24.26 24.26 24.26 24.26 0.8K
11:29 24.26 24.26 24.24 24.24 2.4K
11:31 24.25 24.25 24.25 24.25 0.4K
11:32 24.25 24.25 24.25 24.25 0.3K
11:33 24.25 24.25 24.22 24.22 0.9K
11:34 24.23 24.23 24.23 24.23 0.5K
11:36 24.21 24.21 24.21 24.21 0.3K
11:38 24.21 24.22 24.21 24.22 2.8K
11:39 24.24 24.24 24.24 24.24 1.0K
11:40 24.25 24.25 24.25 24.25 1.1K
11:42 24.25 24.25 24.25 24.25 1.9K
11:45 24.27 24.27 24.27 24.27 1.5K
11:47 24.25 24.25 24.25 24.25 1.3K
11:48 24.24 24.24 24.24 24.24 0.7K
11:50 24.25 24.25 24.23 24.23 0.9K
11:51 24.23 24.23 24.23 24.23 0.5K
11:52 24.23 24.23 24.22 24.22 1.4K
11:55 24.22 24.23 24.22 24.22 1.1K
11:57 24.22 24.22 24.22 24.22 1.0K
11:58 24.20 24.20 24.20 24.20 0.5K
11:59 24.20 24.20 24.20 24.20 0.4K
12:00 24.19 24.21 24.19 24.21 1.0K
12:01 24.19 24.19 24.19 24.19 0.9K
12:02 24.14 24.14 24.14 24.14 0.4K
12:04 24.15 24.15 24.15 24.15 0.7K
12:05 24.14 24.14 24.14 24.14 0.6K
12:06 24.15 24.16 24.15 24.16 5.4K
12:07 24.14 24.14 24.14 24.14 0.8K
12:08 24.15 24.15 24.15 24.15 0.9K
12:10 24.15 24.15 24.14 24.14 0.9K
12:13 24.12 24.12 24.11 24.11 1.4K
12:14 24.12 24.12 24.12 24.12 0.9K
12:15 24.14 24.14 24.14 24.14 1.6K
12:16 24.15 24.19 24.15 24.19 3.6K
12:21 24.20 24.20 24.19 24.19 2.3K
12:22 24.21 24.21 24.21 24.21 1.5K
12:23 24.21 24.21 24.21 24.21 2.3K
12:28 24.18 24.18 24.18 24.18 0.7K
12:30 24.19 24.19 24.19 24.19 1.7K
12:32 24.20 24.20 24.20 24.20 1.0K
12:35 24.20 24.20 24.20 24.20 0.2K
12:36 24.18 24.18 24.18 24.18 0.4K
12:38 24.18 24.18 24.18 24.18 0.2K
12:40 24.20 24.20 24.20 24.20 0.8K
12:42 24.18 24.18 24.18 24.18 0.3K
12:43 24.18 24.18 24.18 24.18 0.3K
12:44 24.19 24.19 24.19 24.19 0.4K
12:45 24.20 24.21 24.20 24.21 2.5K
12:46 24.21 24.23 24.21 24.23 2.3K
12:49 24.23 24.23 24.23 24.23 3.2K
12:53 24.23 24.23 24.23 24.23 1.1K
12:55 24.22 24.22 24.22 24.22 0.2K
12:56 24.22 24.22 24.22 24.22 0.2K
12:57 24.21 24.21 24.21 24.21 0.1K
12:59 24.20 24.20 24.20 24.20 0.6K
13:00 24.21 24.21 24.21 24.21 0.8K
13:01 24.20 24.20 24.20 24.20 0.1K
13:02 24.21 24.21 24.21 24.21 0.4K
13:03 24.20 24.20 24.20 24.20 0.7K
13:04 24.19 24.19 24.16 24.17 2.4K
13:05 24.17 24.23 24.17 24.22 10.8K
13:06 24.24 24.24 24.24 24.24 1.1K
13:07 24.23 24.23 24.22 24.22 2.8K
13:11 24.25 24.25 24.25 24.25 1.7K
13:15 24.26 24.26 24.26 24.26 0.8K
13:16 24.28 24.28 24.28 24.28 0.6K
13:17 24.30 24.30 24.30 24.30 3.0K
13:23 24.35 24.35 24.35 24.35 0.7K
13:24 24.36 24.36 24.36 24.36 1.3K
13:25 24.34 24.34 24.34 24.34 1.0K
13:26 24.35 24.35 24.35 24.35 0.9K
13:28 24.34 24.34 24.32 24.32 1.2K
13:31 24.31 24.33 24.31 24.33 0.5K
13:33 24.32 24.32 24.32 24.32 3.5K
13:34 24.29 24.32 24.29 24.32 1.5K
13:36 24.30 24.30 24.27 24.27 2.3K
13:37 24.29 24.29 24.29 24.29 0.5K
13:38 24.29 24.29 24.29 24.29 1.7K
13:39 24.29 24.29 24.27 24.27 0.9K
13:41 24.29 24.29 24.28 24.28 1.5K
13:44 24.28 24.28 24.27 24.27 1.7K
13:46 24.28 24.28 24.28 24.28 0.7K
13:47 24.28 24.28 24.28 24.28 0.3K
13:49 24.27 24.27 24.26 24.26 1.7K
13:50 24.26 24.26 24.26 24.26 1.4K
13:51 24.22 24.22 24.22 24.22 0.4K
13:52 24.24 24.24 24.24 24.24 0.3K
13:53 24.25 24.25 24.25 24.25 2.6K
13:54 24.25 24.25 24.25 24.25 0.9K
13:55 24.25 24.25 24.25 24.25 0.3K
13:56 24.24 24.24 24.24 24.24 1.3K
13:57 24.23 24.23 24.23 24.23 1.0K
13:58 24.23 24.23 24.23 24.23 0.2K
13:59 24.23 24.23 24.23 24.23 0.2K
14:00 24.23 24.23 24.23 24.23 0.1K
14:01 24.23 24.23 24.23 24.23 0.7K
14:03 24.23 24.23 24.23 24.23 0.3K
14:04 24.23 24.23 24.23 24.23 0.5K
14:06 24.24 24.24 24.24 24.24 0.6K
14:08 24.25 24.25 24.25 24.25 1.8K
14:09 24.25 24.25 24.25 24.25 1.2K
14:10 24.25 24.25 24.24 24.24 1.3K
14:11 24.25 24.25 24.20 24.20 2.2K
14:12 24.22 24.22 24.18 24.18 1.0K
14:13 24.17 24.17 24.17 24.17 0.5K
14:15 24.18 24.18 24.17 24.17 0.8K
14:16 24.17 24.17 24.17 24.17 0.7K
14:18 24.17 24.17 24.17 24.17 1.2K
14:20 24.18 24.18 24.16 24.16 0.2K
14:21 24.17 24.17 24.16 24.16 1.7K
14:22 24.14 24.14 24.14 24.14 0.2K
14:25 24.14 24.14 24.14 24.14 0.3K
14:26 24.15 24.17 24.15 24.17 3.6K
14:28 24.18 24.20 24.18 24.20 1.4K
14:29 24.20 24.20 24.20 24.20 1.8K
14:32 24.21 24.21 24.21 24.21 1.5K
14:33 24.21 24.21 24.20 24.20 1.8K
14:34 24.20 24.20 24.20 24.20 0.3K
14:35 24.20 24.20 24.20 24.20 0.5K
14:36 24.20 24.20 24.20 24.20 0.8K
14:37 24.20 24.20 24.20 24.20 0.4K
14:38 24.20 24.20 24.19 24.19 0.2K
14:39 24.20 24.20 24.20 24.20 2.0K
14:40 24.17 24.17 24.17 24.17 0.2K
14:41 24.17 24.17 24.15 24.15 2.1K
14:42 24.13 24.13 24.13 24.13 0.5K
14:43 24.14 24.14 24.13 24.13 0.9K
14:44 24.15 24.15 24.15 24.15 0.5K
14:45 24.15 24.16 24.15 24.16 1.8K
14:46 24.17 24.17 24.17 24.17 0.5K
14:49 24.16 24.19 24.16 24.19 6.3K
14:52 24.20 24.20 24.18 24.18 1.3K
14:53 24.18 24.18 24.18 24.18 0.3K
14:54 24.15 24.15 24.15 24.15 1.3K
14:55 24.15 24.15 24.15 24.15 0.1K
14:56 24.13 24.13 24.12 24.12 1.8K
14:58 24.10 24.10 24.10 24.10 0.6K
14:59 24.09 24.10 24.07 24.08 1.5K
15:00 24.07 24.07 24.07 24.07 0.8K
15:01 24.06 24.08 24.06 24.08 0.5K
15:02 24.08 24.08 24.08 24.08 0.2K
15:03 24.06 24.06 24.06 24.06 0.5K
15:04 24.08 24.08 24.08 24.08 0.3K
15:06 24.08 24.10 24.08 24.10 3.2K
15:07 24.11 24.11 24.11 24.11 1.4K
15:09 24.10 24.10 24.10 24.10 2.0K
15:10 24.10 24.10 24.10 24.10 1.4K
15:11 24.11 24.11 24.11 24.11 3.4K
15:12 24.11 24.11 24.10 24.10 3.2K
15:13 24.10 24.10 24.08 24.08 1.2K
15:14 24.06 24.07 24.06 24.07 4.9K
15:15 24.07 24.07 24.07 24.07 0.4K
15:16 24.07 24.07 24.07 24.07 2.3K
15:17 24.07 24.07 24.07 24.07 2.6K
15:18 24.10 24.10 24.10 24.10 1.3K
15:19 24.10 24.10 24.10 24.10 0.5K
15:20 24.11 24.13 24.11 24.13 2.3K
15:21 24.13 24.13 24.13 24.13 0.5K
15:22 24.13 24.13 24.12 24.12 4.3K
15:23 24.12 24.12 24.10 24.10 1.9K
15:24 24.10 24.10 24.10 24.10 1.3K
15:25 24.10 24.11 24.10 24.10 3.5K
15:26 24.07 24.07 24.05 24.05 1.4K
15:27 24.05 24.05 24.04 24.04 1.5K
15:28 24.05 24.05 24.04 24.04 1.4K
15:29 24.02 24.02 24.02 24.02 0.9K
15:30 24.04 24.04 24.02 24.02 1.1K
15:31 24.04 24.04 24.01 24.03 4.3K
15:32 24.03 24.03 24.02 24.02 2.8K
15:33 24.01 24.01 24.01 24.01 0.8K
15:34 24.00 24.00 24.00 24.00 0.7K
15:35 24.00 24.00 23.99 23.99 2.6K
15:36 24.00 24.00 23.98 23.98 2.1K
15:37 23.97 23.97 23.95 23.95 2.6K
15:38 23.95 23.96 23.95 23.96 1.8K
15:39 23.96 23.96 23.95 23.95 2.0K
15:40 23.95 23.96 23.95 23.96 4.3K
15:41 23.96 23.96 23.93 23.93 2.7K
15:42 23.93 23.96 23.93 23.96 4.4K
15:43 23.96 23.97 23.96 23.97 4.7K
15:44 24.00 24.03 24.00 24.03 5.6K
15:45 24.05 24.05 24.05 24.05 3.7K
15:46 24.09 24.12 24.09 24.12 3.9K
15:47 24.11 24.11 24.09 24.09 6.8K
15:48 24.09 24.10 24.09 24.10 3.6K
15:49 24.11 24.12 24.11 24.12 3.6K
15:50 24.12 24.12 24.11 24.12 8.1K
15:51 24.11 24.13 24.10 24.10 12.0K
15:52 24.10 24.10 24.07 24.08 6.7K
15:53 24.08 24.10 24.08 24.10 6.8K
15:54 24.09 24.10 24.09 24.10 3.6K
15:55 24.10 24.11 24.09 24.10 17.1K
15:56 24.07 24.07 24.05 24.05 6.3K
15:57 24.04 24.04 24.01 24.01 11.3K
15:58 24.01 24.01 23.99 24.00 10.3K
15:59 24.00 24.00 23.98 23.99 200.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available