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
09:31 24.40 24.40 24.40 24.40 4.9K
09:32 24.40 24.40 24.40 24.40 0.5K
09:34 24.54 24.54 24.53 24.53 1.0K
09:39 24.62 24.62 24.62 24.62 1.4K
09:40 24.69 24.69 24.69 24.69 0.4K
09:42 24.46 24.46 24.46 24.46 1.9K
09:43 24.56 24.56 24.54 24.54 1.8K
09:45 24.54 24.54 24.54 24.54 1.5K
09:49 24.52 24.52 24.52 24.52 0.6K
09:50 24.58 24.58 24.58 24.58 3.6K
09:53 24.57 24.57 24.54 24.54 0.9K
09:55 24.58 24.58 24.58 24.58 2.1K
10:00 24.50 24.50 24.50 24.50 1.3K
10:01 24.48 24.50 24.48 24.50 5.1K
10:10 24.60 24.60 24.60 24.60 0.4K
10:11 24.63 24.66 24.63 24.66 2.3K
10:13 24.70 24.70 24.70 24.70 0.1K
10:14 24.68 24.68 24.67 24.68 2.3K
10:15 24.69 24.69 24.69 24.69 2.9K
10:23 24.62 24.62 24.62 24.62 0.3K
10:25 24.62 24.62 24.62 24.62 0.3K
10:27 24.61 24.61 24.58 24.58 0.9K
10:30 24.63 24.63 24.63 24.63 1.9K
10:33 24.62 24.62 24.62 24.62 0.3K
10:34 24.59 24.59 24.59 24.59 0.5K
10:36 24.58 24.58 24.58 24.58 0.9K
10:38 24.56 24.56 24.56 24.56 1.1K
10:40 24.58 24.58 24.58 24.58 2.2K
10:44 24.53 24.53 24.53 24.53 1.2K
10:49 24.52 24.52 24.52 24.52 0.5K
10:51 24.52 24.54 24.52 24.54 1.3K
10:52 24.52 24.52 24.52 24.52 0.9K
10:54 24.50 24.50 24.50 24.50 0.5K
10:55 24.47 24.47 24.47 24.47 0.5K
10:56 24.46 24.47 24.46 24.47 7.1K
10:59 24.48 24.50 24.48 24.50 2.2K
11:00 24.50 24.50 24.49 24.49 3.1K
11:01 24.48 24.48 24.48 24.48 1.7K
11:06 24.42 24.42 24.42 24.42 0.7K
11:08 24.43 24.43 24.43 24.43 0.2K
11:09 24.42 24.44 24.41 24.44 4.8K
11:15 24.41 24.42 24.41 24.42 1.9K
11:17 24.43 24.43 24.42 24.42 0.6K
11:18 24.41 24.41 24.41 24.41 1.2K
11:19 24.41 24.41 24.41 24.41 0.4K
11:20 24.42 24.42 24.42 24.42 0.1K
11:21 24.42 24.42 24.42 24.42 0.4K
11:23 24.41 24.41 24.41 24.41 1.2K
11:26 24.41 24.41 24.38 24.38 3.6K
11:31 24.40 24.40 24.40 24.40 0.6K
11:34 24.39 24.39 24.39 24.39 1.8K
11:35 24.38 24.39 24.38 24.39 1.6K
11:38 24.39 24.39 24.39 24.39 1.3K
11:42 24.39 24.39 24.39 24.39 0.6K
11:44 24.38 24.38 24.38 24.38 1.0K
11:45 24.36 24.36 24.35 24.35 1.6K
11:48 24.33 24.33 24.33 24.33 0.9K
11:50 24.32 24.32 24.32 24.32 3.9K
11:52 24.32 24.32 24.32 24.32 1.9K
11:53 24.30 24.32 24.30 24.32 0.8K
11:54 24.27 24.27 24.27 24.27 2.1K
11:56 24.29 24.29 24.29 24.29 1.8K
11:57 24.28 24.28 24.28 24.28 0.2K
11:58 24.28 24.28 24.28 24.28 1.8K
12:01 24.25 24.27 24.25 24.27 1.5K
12:02 24.26 24.26 24.26 24.26 1.0K
12:03 24.28 24.28 24.28 24.28 0.5K
12:04 24.29 24.29 24.28 24.28 3.7K
12:05 24.25 24.25 24.25 24.25 2.8K
12:06 24.24 24.24 24.22 24.22 0.3K
12:08 24.25 24.25 24.25 24.25 2.3K
12:11 24.23 24.23 24.20 24.20 4.7K
12:16 24.19 24.21 24.19 24.19 1.7K
12:17 24.21 24.26 24.21 24.26 1.6K
12:18 24.25 24.26 24.25 24.26 0.6K
12:19 24.26 24.27 24.26 24.27 1.4K
12:20 24.27 24.27 24.27 24.27 0.3K
12:21 24.27 24.27 24.27 24.27 0.9K
12:24 24.28 24.28 24.28 24.28 0.3K
12:25 24.29 24.29 24.27 24.28 1.1K
12:26 24.27 24.27 24.27 24.27 0.4K
12:27 24.29 24.30 24.29 24.30 1.4K
12:30 24.31 24.33 24.31 24.32 2.3K
12:31 24.34 24.35 24.34 24.35 0.9K
12:32 24.36 24.36 24.36 24.36 1.1K
12:34 24.33 24.33 24.33 24.33 0.9K
12:35 24.33 24.33 24.33 24.33 1.7K
12:40 24.37 24.37 24.37 24.37 0.7K
12:42 24.38 24.38 24.38 24.38 0.2K
12:43 24.38 24.39 24.38 24.39 0.5K
12:44 24.40 24.40 24.40 24.40 0.7K
12:45 24.41 24.41 24.41 24.41 0.7K
12:48 24.39 24.41 24.37 24.37 3.3K
12:51 24.38 24.38 24.38 24.38 0.5K
12:54 24.38 24.38 24.38 24.38 0.4K
12:55 24.37 24.37 24.37 24.37 0.4K
12:56 24.34 24.34 24.34 24.34 1.0K
12:59 24.35 24.35 24.33 24.33 1.4K
13:01 24.35 24.35 24.35 24.35 1.4K
13:02 24.36 24.37 24.36 24.37 0.8K
13:03 24.35 24.35 24.35 24.35 0.8K
13:04 24.37 24.37 24.36 24.36 0.5K
13:05 24.36 24.36 24.36 24.36 1.8K
13:06 24.33 24.33 24.33 24.33 0.6K
13:07 24.32 24.34 24.32 24.34 4.9K
13:08 24.34 24.34 24.34 24.34 0.7K
13:09 24.34 24.34 24.34 24.34 0.9K
13:12 24.37 24.37 24.37 24.37 1.2K
13:16 24.37 24.37 24.37 24.37 2.4K
13:18 24.35 24.35 24.35 24.35 1.3K
13:19 24.35 24.35 24.35 24.35 2.6K
13:20 24.35 24.35 24.35 24.35 0.8K
13:21 24.33 24.33 24.33 24.33 1.4K
13:22 24.32 24.32 24.32 24.32 1.0K
13:23 24.31 24.31 24.28 24.30 2.3K
13:24 24.30 24.30 24.30 24.30 0.9K
13:26 24.31 24.31 24.31 24.31 1.1K
13:27 24.32 24.32 24.32 24.32 1.3K
13:28 24.32 24.34 24.32 24.34 0.5K
13:31 24.36 24.36 24.34 24.34 1.4K
13:33 24.32 24.34 24.32 24.34 0.6K
13:34 24.35 24.35 24.35 24.35 0.2K
13:36 24.34 24.34 24.34 24.34 1.1K
13:37 24.32 24.32 24.32 24.32 1.0K
13:38 24.31 24.31 24.31 24.31 0.9K
13:39 24.30 24.30 24.30 24.30 0.8K
13:40 24.29 24.29 24.29 24.29 1.1K
13:42 24.27 24.27 24.27 24.27 0.7K
13:45 24.27 24.27 24.27 24.27 2.6K
13:47 24.24 24.24 24.24 24.24 1.7K
13:50 24.25 24.25 24.25 24.25 2.1K
13:52 24.25 24.25 24.25 24.25 0.5K
13:53 24.25 24.25 24.25 24.25 1.9K
13:56 24.25 24.25 24.25 24.25 0.8K
13:58 24.25 24.25 24.25 24.25 0.6K
14:00 24.26 24.26 24.25 24.25 1.4K
14:02 24.25 24.25 24.25 24.25 0.1K
14:03 24.26 24.26 24.26 24.26 0.5K
14:06 24.23 24.23 24.23 24.23 1.0K
14:07 24.24 24.24 24.24 24.24 0.4K
14:09 24.24 24.26 24.24 24.26 0.6K
14:11 24.25 24.25 24.25 24.25 2.1K
14:13 24.28 24.28 24.28 24.28 2.0K
14:16 24.33 24.33 24.31 24.31 1.6K
14:20 24.30 24.30 24.30 24.30 1.4K
14:21 24.29 24.29 24.29 24.29 1.7K
14:22 24.28 24.29 24.28 24.29 1.3K
14:23 24.28 24.28 24.28 24.28 0.7K
14:24 24.28 24.29 24.28 24.29 0.8K
14:25 24.28 24.28 24.28 24.28 0.5K
14:26 24.28 24.29 24.28 24.29 1.9K
14:29 24.30 24.30 24.30 24.30 0.5K
14:30 24.28 24.28 24.28 24.28 0.8K
14:31 24.27 24.27 24.27 24.27 1.0K
14:32 24.29 24.29 24.29 24.29 1.6K
14:33 24.32 24.32 24.32 24.32 0.9K
14:34 24.29 24.29 24.29 24.29 0.7K
14:35 24.30 24.30 24.30 24.30 0.3K
14:36 24.29 24.29 24.29 24.29 1.1K
14:38 24.33 24.33 24.33 24.33 1.2K
14:41 24.32 24.32 24.32 24.32 0.3K
14:42 24.33 24.33 24.32 24.32 8.8K
14:55 24.32 24.32 24.31 24.31 0.5K
14:57 24.31 24.31 24.31 24.31 0.7K
14:58 24.31 24.31 24.31 24.31 0.9K
15:00 24.30 24.30 24.30 24.30 1.6K
15:01 24.31 24.31 24.30 24.30 3.5K
15:02 24.25 24.25 24.25 24.25 2.9K
15:05 24.28 24.28 24.28 24.28 1.1K
15:06 24.28 24.28 24.28 24.28 1.2K
15:07 24.28 24.28 24.28 24.28 0.9K
15:08 24.29 24.29 24.29 24.29 0.8K
15:09 24.28 24.28 24.28 24.28 2.2K
15:12 24.29 24.29 24.29 24.29 1.9K
15:13 24.30 24.30 24.29 24.29 0.6K
15:14 24.30 24.30 24.30 24.30 0.3K
15:15 24.29 24.29 24.29 24.29 1.7K
15:17 24.30 24.30 24.30 24.30 1.5K
15:18 24.30 24.30 24.30 24.30 0.6K
15:20 24.30 24.30 24.30 24.30 2.5K
15:21 24.29 24.30 24.29 24.30 1.7K
15:23 24.30 24.30 24.30 24.30 0.6K
15:24 24.29 24.30 24.29 24.29 2.5K
15:26 24.26 24.26 24.24 24.24 2.3K
15:27 24.25 24.26 24.25 24.26 2.8K
15:30 24.22 24.22 24.20 24.20 1.4K
15:31 24.22 24.25 24.22 24.25 3.7K
15:32 24.25 24.27 24.25 24.27 3.6K
15:33 24.27 24.27 24.25 24.25 2.0K
15:34 24.25 24.25 24.23 24.23 6.6K
15:37 24.23 24.23 24.23 24.23 1.7K
15:39 24.22 24.25 24.22 24.25 6.0K
15:40 24.25 24.26 24.25 24.25 2.2K
15:41 24.25 24.25 24.24 24.25 1.2K
15:42 24.25 24.26 24.25 24.26 3.3K
15:45 24.24 24.25 24.24 24.25 4.0K
15:46 24.23 24.27 24.23 24.27 4.3K
15:47 24.26 24.26 24.26 24.26 3.0K
15:48 24.23 24.24 24.23 24.24 1.4K
15:49 24.24 24.24 24.24 24.24 2.2K
15:50 24.26 24.27 24.26 24.27 5.1K
15:51 24.28 24.28 24.28 24.28 2.7K
15:52 24.27 24.28 24.27 24.28 0.7K
15:53 24.28 24.30 24.27 24.30 5.2K
15:54 24.30 24.30 24.30 24.30 3.7K
15:55 24.29 24.31 24.29 24.30 18.3K
15:56 24.30 24.30 24.30 24.30 4.9K
15:57 24.30 24.30 24.28 24.28 8.7K
15:58 24.30 24.31 24.30 24.30 11.9K
15:59 24.30 24.33 24.30 24.32 137.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available