Adient

ADNT
🏛️ usa →
24.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 36.63 36.69 36.25 36.36 1.0M
2023-12-28 36.38 36.75 36.38 36.59 0.5M
2023-12-27 37.12 37.12 36.35 36.53 0.5M
2023-12-26 36.97 37.03 36.52 36.90 0.4M
2023-12-22 36.69 37.19 36.54 36.74 0.6M
2023-12-21 36.25 36.72 36.02 36.66 0.6M
2023-12-20 36.37 36.98 35.78 35.83 0.8M
2023-12-19 35.63 36.64 35.63 36.53 0.7M
2023-12-18 35.37 35.79 34.89 35.50 0.8M
2023-12-15 35.96 36.08 35.08 35.18 1.8M
2023-12-14 34.30 35.88 33.96 35.86 1.4M
2023-12-13 33.26 33.74 32.23 33.74 1.3M
2023-12-12 33.23 33.70 33.08 33.37 1.5M
2023-12-11 32.80 33.47 32.60 33.35 1.1M
2023-12-08 33.00 33.35 32.60 32.89 1.3M
2023-12-07 32.92 33.11 32.70 32.99 1.0M
2023-12-06 33.26 33.85 32.78 32.90 0.9M
2023-12-05 33.17 33.26 32.61 32.84 1.1M
2023-12-04 33.20 33.66 33.14 33.40 1.7M
2023-12-01 32.06 33.36 31.91 33.28 1.7M
2023-11-30 32.61 32.82 32.06 32.20 1.2M
2023-11-29 32.91 33.18 32.32 32.45 1.5M
2023-11-28 32.13 32.49 31.61 32.17 1.4M
2023-11-27 32.24 32.44 31.93 32.10 1.1M
2023-11-24 32.23 32.81 32.01 32.50 0.7M
2023-11-22 32.20 32.57 32.05 32.12 1.0M
2023-11-21 32.50 32.85 32.08 32.12 1.1M
2023-11-20 32.75 33.14 32.45 32.90 1.4M
2023-11-17 33.24 33.25 32.61 32.80 1.4M
2023-11-16 33.00 33.40 32.59 32.83 1.1M
2023-11-15 32.77 33.63 32.66 33.11 2.0M
2023-11-14 32.47 33.31 32.46 32.75 2.1M
2023-11-13 31.46 31.77 31.24 31.32 0.9M
2023-11-10 30.36 32.26 30.21 31.70 1.5M
2023-11-09 32.35 32.70 30.11 30.20 1.6M
2023-11-08 31.10 32.61 30.52 32.49 1.9M
2023-11-07 35.11 35.79 34.89 35.59 1.5M
2023-11-06 35.99 36.08 35.13 35.28 1.3M
2023-11-03 35.70 36.63 35.60 35.91 0.8M
2023-11-02 34.16 34.64 33.38 34.54 1.0M
2023-11-01 33.75 33.75 32.77 33.58 0.7M
2023-10-31 33.51 33.78 33.13 33.69 0.7M
2023-10-30 34.15 34.15 33.05 33.48 1.0M
2023-10-27 34.36 34.36 33.27 33.61 0.8M
2023-10-26 34.81 35.31 34.24 34.40 0.8M
2023-10-25 33.91 34.49 33.62 34.37 0.7M
2023-10-24 34.24 34.51 34.07 34.42 0.6M
2023-10-23 34.34 34.85 34.07 34.08 0.5M
2023-10-20 34.66 35.07 34.24 34.62 0.6M
2023-10-19 34.62 35.00 34.20 34.48 0.7M
2023-10-18 35.57 35.62 34.87 34.88 0.5M
2023-10-17 35.94 36.81 35.94 36.09 0.7M
2023-10-16 35.94 36.57 35.83 36.22 0.7M
2023-10-13 36.10 36.17 35.25 35.51 0.9M
2023-10-12 36.80 36.80 35.87 36.10 0.8M
2023-10-11 36.65 37.02 36.51 36.96 0.4M
2023-10-10 36.58 37.09 36.27 36.50 0.6M
2023-10-09 35.38 36.52 35.11 36.38 0.4M
2023-10-06 34.96 36.54 34.64 35.92 0.8M
2023-10-05 35.67 36.03 34.67 35.06 0.7M
2023-10-04 35.23 36.02 34.99 35.87 0.6M
2023-10-03 35.85 36.06 35.15 35.29 0.6M
2023-10-02 36.63 36.78 36.10 36.28 0.6M
2023-09-29 37.10 37.21 36.53 36.70 0.8M
2023-09-28 35.43 37.14 35.43 36.74 0.6M
2023-09-27 35.96 36.24 35.43 35.70 0.5M
2023-09-26 36.52 37.01 35.84 35.95 0.6M
2023-09-25 36.01 37.36 36.01 37.10 0.9M
2023-09-22 36.60 37.35 36.22 36.32 0.8M
2023-09-21 37.04 37.06 36.28 36.52 0.6M
2023-09-20 38.27 38.63 37.29 37.29 0.5M
2023-09-19 37.45 38.04 37.13 37.85 0.6M
2023-09-18 38.24 38.33 37.34 37.37 0.6M
2023-09-15 38.30 39.02 37.90 38.34 1.5M
2023-09-14 38.65 38.95 37.44 38.49 0.8M
2023-09-13 39.32 39.49 38.17 38.40 1.0M
2023-09-12 38.40 39.93 38.40 39.40 1.0M
2023-09-11 38.52 38.87 38.16 38.45 0.8M
2023-09-08 38.25 38.28 37.74 38.00 0.7M
2023-09-07 38.53 38.53 37.73 38.10 0.6M
2023-09-06 39.56 40.18 38.00 38.90 1.1M
2023-09-05 39.79 39.97 39.01 39.46 0.5M
2023-09-01 39.47 40.47 39.44 40.44 0.4M
2023-08-31 39.11 39.81 39.07 39.17 0.6M
2023-08-30 39.20 39.64 39.16 39.25 0.5M
2023-08-29 38.64 39.54 38.34 39.46 0.5M
2023-08-28 38.51 38.85 38.51 38.75 0.4M
2023-08-25 38.32 38.59 37.40 38.29 0.4M
2023-08-24 38.22 38.54 37.86 37.99 0.4M
2023-08-23 38.06 38.60 37.86 38.43 0.4M
2023-08-22 38.25 38.50 38.14 38.20 0.5M
2023-08-21 38.49 38.73 37.65 38.06 0.5M
2023-08-18 37.36 38.52 37.24 38.24 1.0M
2023-08-17 38.77 38.80 37.45 37.72 0.8M
2023-08-16 38.69 39.19 38.19 38.20 0.8M
2023-08-15 39.35 39.72 38.88 39.00 0.9M
2023-08-14 38.99 39.89 38.53 39.88 1.1M
2023-08-11 42.08 42.20 39.24 39.33 1.8M
2023-08-10 44.05 44.39 41.93 42.13 1.1M
2023-08-09 44.86 44.89 43.77 43.88 1.0M
2023-08-08 43.90 45.00 43.75 44.80 1.3M
2023-08-07 44.66 45.00 44.13 44.77 1.1M
2023-08-04 44.59 45.06 43.97 44.27 1.0M
2023-08-03 43.62 45.47 43.36 44.59 1.5M
2023-08-02 45.14 46.51 43.37 43.40 1.9M
2023-08-01 42.06 42.91 41.93 42.83 1.1M
2023-07-31 41.75 42.58 41.75 42.56 1.0M
2023-07-28 42.80 42.80 41.75 42.00 0.6M
2023-07-27 42.56 42.96 41.99 42.10 0.5M
2023-07-26 41.56 42.72 41.56 42.15 0.8M
2023-07-25 41.70 42.18 41.40 41.64 0.5M
2023-07-24 42.03 42.51 41.89 41.90 0.7M
2023-07-21 42.74 42.77 41.98 42.00 0.8M
2023-07-20 42.54 42.55 41.97 42.05 0.7M
2023-07-19 42.07 42.36 41.72 42.15 0.5M
2023-07-18 41.44 42.26 41.31 41.89 1.1M
2023-07-17 41.52 42.08 41.33 41.44 0.6M
2023-07-14 41.78 42.05 41.22 41.65 0.5M
2023-07-13 42.44 42.68 42.00 42.07 0.4M
2023-07-12 42.57 42.75 42.16 42.30 0.7M
2023-07-11 40.74 41.56 40.59 41.41 0.7M
2023-07-10 38.99 40.43 38.99 40.42 0.9M
2023-07-07 38.60 39.46 38.60 39.11 0.5M
2023-07-06 38.26 39.18 38.01 38.45 0.8M
2023-07-05 38.92 39.16 38.46 38.49 0.6M
2023-07-03 38.11 39.02 38.11 39.02 0.2M
2023-06-30 38.80 38.93 38.30 38.32 1.1M
2023-06-29 38.05 39.03 38.05 38.49 1.9M
2023-06-28 37.48 38.20 37.11 37.81 0.7M
2023-06-27 36.80 37.53 36.33 37.38 0.5M
2023-06-26 36.20 36.88 36.13 36.44 0.7M
2023-06-23 36.06 36.36 35.66 36.13 1.4M
2023-06-22 37.36 37.54 36.79 36.96 1.0M
2023-06-21 38.27 38.27 37.58 37.61 1.8M
2023-06-20 38.76 38.76 38.07 38.39 0.5M
2023-06-16 40.57 40.57 38.75 39.17 1.6M
2023-06-15 39.04 39.70 39.01 39.67 0.7M
2023-06-14 40.03 40.66 38.89 39.44 1.0M
2023-06-13 38.48 39.87 38.48 39.69 0.8M
2023-06-12 37.92 38.61 37.63 38.24 0.7M
2023-06-09 37.59 37.98 37.13 37.64 0.7M
2023-06-08 37.14 37.62 36.98 37.38 1.0M
2023-06-07 35.80 37.00 35.78 36.77 1.0M
2023-06-06 34.54 35.90 34.38 35.55 0.7M
2023-06-05 35.28 35.57 34.41 34.55 0.6M
2023-06-02 34.72 35.84 34.61 35.64 0.7M
2023-06-01 32.68 34.31 32.68 33.99 0.8M
2023-05-31 34.03 34.25 33.09 33.69 0.5M
2023-05-30 35.16 35.44 34.24 34.44 0.6M
2023-05-26 34.55 35.19 34.35 35.01 0.5M
2023-05-25 34.71 35.00 33.96 34.30 0.3M
2023-05-24 35.23 35.25 34.34 34.77 0.6M
2023-05-23 35.47 36.80 35.33 35.73 0.5M
2023-05-22 35.57 35.94 35.13 35.77 0.4M
2023-05-19 36.33 36.33 35.03 35.44 0.5M
2023-05-18 35.61 36.23 35.39 36.00 0.5M
2023-05-17 35.00 36.17 34.93 35.84 0.9M
2023-05-16 34.86 35.13 34.55 34.65 0.6M
2023-05-15 35.11 35.43 34.78 35.35 0.7M
2023-05-12 35.89 35.89 34.70 35.09 0.7M
2023-05-11 35.18 35.69 35.13 35.66 0.6M
2023-05-10 36.30 36.70 35.04 35.54 0.7M
2023-05-09 35.62 36.11 35.11 35.36 0.9M
2023-05-08 34.87 35.88 34.78 35.86 1.1M
2023-05-05 34.47 35.17 33.75 34.76 1.2M
2023-05-04 33.64 34.04 32.59 33.81 1.9M
2023-05-03 36.26 36.83 33.50 34.32 2.7M
2023-05-02 36.35 37.46 35.82 37.16 1.3M
2023-05-01 36.99 37.78 36.64 36.81 0.6M
2023-04-28 36.25 37.26 36.07 36.94 0.7M
2023-04-27 37.02 37.21 35.43 36.49 0.7M
2023-04-26 36.70 37.49 36.51 36.84 0.5M
2023-04-25 38.10 38.27 36.67 36.81 0.6M
2023-04-24 38.57 39.35 38.39 38.68 0.6M
2023-04-21 39.19 39.25 38.34 38.58 0.8M
2023-04-20 38.23 39.49 38.23 39.33 0.8M
2023-04-19 38.52 39.44 38.36 39.21 0.7M
2023-04-18 39.00 39.36 38.63 39.22 0.6M
2023-04-17 38.69 38.81 38.04 38.59 0.8M
2023-04-14 39.07 39.60 38.44 38.78 0.6M
2023-04-13 39.20 39.25 38.46 38.95 0.7M
2023-04-12 39.62 39.90 38.59 38.73 0.6M
2023-04-11 38.78 39.44 38.57 38.99 0.5M
2023-04-10 37.44 38.66 37.13 38.60 0.6M
2023-04-06 38.43 38.51 37.76 37.82 0.6M
2023-04-05 38.76 38.76 37.75 38.36 0.7M
2023-04-04 41.08 41.08 38.80 39.27 0.7M
2023-04-03 40.52 41.03 40.11 40.95 0.6M
2023-03-31 40.72 41.12 40.60 40.96 0.8M
2023-03-30 40.10 40.75 39.91 40.35 0.6M
2023-03-29 39.37 39.76 38.96 39.60 0.6M
2023-03-28 38.16 39.08 37.95 38.82 0.7M
2023-03-27 38.49 38.70 37.70 38.13 0.5M
2023-03-24 37.18 38.03 36.72 37.89 0.8M
2023-03-23 37.80 38.63 37.10 37.60 0.8M
2023-03-22 38.46 38.92 37.44 37.45 0.7M
2023-03-21 39.25 39.72 38.64 38.67 1.0M
2023-03-20 37.90 38.65 37.70 38.08 1.0M
2023-03-17 39.06 39.07 37.58 37.71 1.2M
2023-03-16 37.64 40.07 37.64 39.67 0.7M
2023-03-15 38.08 38.55 36.86 38.39 1.2M
2023-03-14 40.71 41.55 39.56 40.10 1.1M
2023-03-13 39.20 39.56 37.79 38.80 0.9M
2023-03-10 42.37 42.37 40.28 40.63 0.9M
2023-03-09 43.85 44.15 42.48 42.57 0.6M
2023-03-08 43.97 44.75 43.25 43.95 0.7M
2023-03-07 44.25 44.47 43.66 43.78 0.6M
2023-03-06 44.66 45.11 44.06 44.35 0.8M
2023-03-03 43.56 44.67 43.14 44.57 0.8M
2023-03-02 42.48 42.88 41.75 42.87 0.9M
2023-03-01 42.92 43.46 42.84 43.20 1.5M
2023-02-28 43.47 43.73 42.71 42.72 0.7M
2023-02-27 43.45 43.81 43.08 43.24 0.6M
2023-02-24 42.30 42.73 42.03 42.67 0.7M
2023-02-23 43.84 44.84 42.49 43.40 0.7M
2023-02-22 43.34 44.08 42.99 43.79 0.7M
2023-02-21 43.75 44.23 43.11 43.23 0.9M
2023-02-17 44.16 44.65 43.69 44.60 0.7M
2023-02-16 43.00 44.58 42.90 44.34 0.6M
2023-02-15 43.15 44.17 42.89 44.04 0.6M
2023-02-14 41.88 43.21 41.34 42.90 0.8M
2023-02-13 41.98 42.56 41.66 42.21 1.0M
2023-02-10 42.57 43.04 41.95 42.27 1.2M
2023-02-09 43.13 44.05 43.00 43.48 1.5M
2023-02-08 45.69 45.70 43.58 44.00 1.1M
2023-02-07 45.02 46.28 44.23 45.47 1.5M
2023-02-06 45.44 45.87 44.87 45.67 0.9M
2023-02-03 45.51 46.86 45.41 46.18 1.0M
2023-02-02 47.03 47.50 45.69 46.52 1.5M
2023-02-01 45.03 47.32 45.01 46.85 1.2M
2023-01-31 43.35 45.15 43.35 45.02 0.7M
2023-01-30 42.55 43.87 42.47 43.27 0.6M
2023-01-27 42.57 44.01 42.57 43.58 0.9M
2023-01-26 42.52 42.68 41.39 42.15 0.6M
2023-01-25 40.74 41.91 40.45 41.86 0.9M
2023-01-24 42.91 42.91 40.93 41.32 1.1M
2023-01-23 42.48 43.23 42.36 42.91 0.4M
2023-01-20 42.82 43.03 41.95 42.19 0.7M
2023-01-19 41.77 42.54 41.19 42.41 0.9M
2023-01-18 42.66 42.88 41.61 42.20 0.9M
2023-01-17 42.20 42.29 41.61 41.95 0.6M
2023-01-13 40.71 42.06 40.52 41.88 0.6M
2023-01-12 41.66 42.11 41.04 41.47 0.7M
2023-01-11 41.86 41.86 40.60 41.28 1.3M
2023-01-10 40.78 41.37 40.34 41.36 0.9M
2023-01-09 40.00 40.85 39.24 40.65 2.5M
2023-01-06 37.53 38.45 37.34 38.34 2.4M
2023-01-05 36.45 37.75 36.00 37.38 0.9M
2023-01-04 35.56 37.30 35.56 36.95 1.4M
2023-01-03 35.61 36.01 34.17 34.87 0.7M