Axalta Coating Systems

AXTA
🏛️ usa →
28.08
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30.89 30.90 30.88 30.90 23.5K
09:31 31.08 31.08 30.94 30.99 5.1K
09:32 30.99 31.06 30.99 31.06 3.6K
09:33 31.04 31.04 31.04 31.04 1.1K
09:34 31.04 31.04 31.04 31.04 1.0K
09:35 31.08 31.08 31.08 31.08 0.5K
09:36 31.03 31.03 31.03 31.03 0.2K
09:37 31.03 31.03 31.03 31.03 0.3K
09:38 31.02 31.04 31.02 31.04 6.1K
09:40 30.92 30.94 30.92 30.94 5.3K
09:41 30.89 30.89 30.88 30.88 3.7K
09:42 30.88 30.91 30.88 30.91 1.0K
09:43 30.93 30.94 30.92 30.93 2.9K
09:44 30.95 30.98 30.95 30.98 2.4K
09:45 31.01 31.03 30.99 31.03 3.6K
09:46 31.04 31.06 31.04 31.06 2.1K
09:47 31.04 31.04 31.03 31.04 1.2K
09:48 31.02 31.05 30.99 31.05 5.8K
09:49 31.04 31.09 31.04 31.09 5.3K
09:50 31.09 31.10 31.06 31.06 5.2K
09:51 31.06 31.06 31.02 31.05 4.7K
09:52 31.06 31.09 31.06 31.09 3.8K
09:53 31.10 31.10 31.10 31.10 3.9K
09:54 31.08 31.08 31.02 31.02 3.0K
09:55 31.00 31.00 31.00 31.00 1.6K
09:56 31.00 31.00 30.94 30.94 2.7K
09:57 30.93 30.94 30.93 30.94 1.0K
09:58 30.96 30.96 30.96 30.96 0.5K
09:59 30.94 30.94 30.92 30.94 4.6K
10:00 30.95 30.99 30.95 30.99 1.7K
10:01 30.99 30.99 30.94 30.97 5.2K
10:02 30.93 30.94 30.92 30.93 3.2K
10:03 30.92 30.92 30.90 30.91 4.1K
10:04 30.95 30.95 30.95 30.95 1.9K
10:05 30.94 30.96 30.94 30.96 28.9K
10:06 30.98 31.00 30.95 30.95 11.5K
10:07 30.93 30.93 30.93 30.93 0.2K
10:08 30.93 30.96 30.91 30.96 5.4K
10:09 30.94 30.96 30.90 30.90 8.1K
10:10 30.91 30.92 30.83 30.83 12.9K
10:11 30.82 30.84 30.81 30.82 5.4K
10:12 30.84 30.85 30.83 30.83 5.7K
10:13 30.83 30.86 30.83 30.83 17.8K
10:14 30.84 30.84 30.80 30.81 5.3K
10:15 30.79 30.82 30.79 30.80 7.3K
10:16 30.80 30.80 30.75 30.75 2.9K
10:17 30.75 30.76 30.75 30.76 4.1K
10:18 30.77 30.83 30.77 30.80 6.0K
10:19 30.80 30.81 30.78 30.81 5.6K
10:20 30.80 30.82 30.78 30.82 6.5K
10:21 30.79 30.81 30.79 30.81 2.8K
10:22 30.82 30.82 30.80 30.80 4.1K
10:23 30.78 30.78 30.75 30.75 1.9K
10:24 30.75 30.76 30.73 30.74 5.2K
10:25 30.76 30.76 30.73 30.73 3.7K
10:26 30.71 30.72 30.71 30.71 3.8K
10:27 30.69 30.69 30.69 30.69 1.3K
10:28 30.69 30.69 30.68 30.68 2.2K
10:29 30.68 30.68 30.64 30.64 6.3K
10:30 30.65 30.65 30.63 30.63 4.7K
10:31 30.67 30.69 30.67 30.69 4.0K
10:32 30.67 30.70 30.67 30.70 3.8K
10:33 30.69 30.69 30.67 30.68 7.7K
10:34 30.68 30.70 30.68 30.70 9.4K
10:35 30.71 30.77 30.71 30.77 25.2K
10:36 30.80 30.80 30.77 30.77 7.1K
10:37 30.76 30.76 30.71 30.71 11.2K
10:38 30.71 30.74 30.71 30.74 9.1K
10:39 30.74 30.75 30.73 30.73 8.9K
10:40 30.72 30.72 30.70 30.70 3.0K
10:41 30.70 30.70 30.69 30.69 4.0K
10:42 30.70 30.70 30.68 30.68 7.2K
10:43 30.67 30.67 30.67 30.67 7.0K
10:44 30.68 30.68 30.66 30.66 6.5K
10:45 30.66 30.66 30.64 30.64 2.3K
10:46 30.63 30.66 30.63 30.65 12.7K
10:47 30.66 30.66 30.61 30.62 6.5K
10:48 30.63 30.63 30.61 30.61 5.1K
10:49 30.62 30.62 30.60 30.61 7.0K
10:50 30.62 30.62 30.59 30.59 3.7K
10:51 30.60 30.60 30.59 30.59 2.9K
10:52 30.60 30.62 30.60 30.62 3.5K
10:53 30.62 30.62 30.60 30.60 3.3K
10:54 30.61 30.61 30.61 30.61 3.0K
10:55 30.61 30.61 30.58 30.58 3.7K
10:56 30.58 30.62 30.58 30.62 5.6K
10:57 30.60 30.61 30.60 30.61 2.5K
10:58 30.61 30.61 30.60 30.60 1.8K
10:59 30.58 30.58 30.58 30.58 1.5K
11:00 30.59 30.59 30.56 30.56 2.0K
11:01 30.53 30.53 30.52 30.52 2.0K
11:02 30.53 30.54 30.50 30.53 10.0K
11:03 30.53 30.54 30.52 30.53 12.1K
11:04 30.53 30.53 30.51 30.51 2.1K
11:05 30.51 30.52 30.51 30.52 4.6K
11:06 30.51 30.53 30.51 30.53 3.4K
11:07 30.53 30.53 30.53 30.53 1.4K
11:08 30.53 30.59 30.53 30.59 5.7K
11:09 30.60 30.61 30.59 30.61 7.3K
11:10 30.62 30.62 30.62 30.62 2.8K
11:11 30.62 30.62 30.60 30.60 4.1K
11:12 30.59 30.59 30.57 30.57 2.3K
11:13 30.56 30.56 30.56 30.56 1.4K
11:14 30.57 30.60 30.57 30.60 5.9K
11:15 30.61 30.65 30.61 30.65 5.9K
11:16 30.66 30.66 30.64 30.64 2.8K
11:17 30.65 30.65 30.65 30.65 0.8K
11:18 30.65 30.65 30.63 30.63 1.5K
11:19 30.63 30.63 30.63 30.63 1.7K
11:20 30.63 30.63 30.63 30.63 1.6K
11:21 30.63 30.63 30.62 30.62 1.6K
11:22 30.64 30.64 30.62 30.62 5.4K
11:23 30.62 30.62 30.58 30.58 3.9K
11:24 30.61 30.62 30.61 30.62 2.8K
11:25 30.62 30.63 30.61 30.61 5.9K
11:26 30.59 30.62 30.59 30.62 6.3K
11:27 30.63 30.63 30.61 30.61 3.0K
11:28 30.61 30.61 30.60 30.60 1.7K
11:29 30.58 30.58 30.57 30.57 1.3K
11:30 30.57 30.61 30.57 30.58 7.5K
11:31 30.58 30.58 30.58 30.58 1.8K
11:32 30.59 30.59 30.59 30.59 2.4K
11:33 30.60 30.60 30.60 30.60 1.2K
11:34 30.61 30.61 30.58 30.58 2.9K
11:35 30.58 30.58 30.58 30.58 3.5K
11:36 30.57 30.57 30.55 30.55 2.5K
11:37 30.55 30.56 30.55 30.56 1.4K
11:38 30.56 30.59 30.56 30.59 6.7K
11:39 30.59 30.62 30.59 30.62 5.1K
11:40 30.63 30.63 30.62 30.63 3.6K
11:41 30.60 30.61 30.59 30.59 2.9K
11:42 30.61 30.62 30.61 30.62 4.7K
11:43 30.62 30.62 30.62 30.62 2.0K
11:44 30.62 30.62 30.61 30.61 3.4K
11:45 30.61 30.61 30.61 30.61 2.9K
11:46 30.61 30.62 30.60 30.61 7.6K
11:47 30.58 30.59 30.58 30.59 3.1K
11:48 30.59 30.59 30.58 30.58 3.6K
11:49 30.57 30.58 30.57 30.58 2.4K
11:50 30.58 30.58 30.56 30.56 3.6K
11:52 30.57 30.57 30.55 30.55 7.1K
11:53 30.54 30.55 30.54 30.55 1.1K
11:54 30.55 30.55 30.55 30.55 1.1K
11:55 30.54 30.55 30.54 30.55 0.4K
11:56 30.55 30.55 30.50 30.50 3.6K
11:57 30.50 30.52 30.49 30.52 2.0K
11:58 30.51 30.52 30.51 30.52 2.9K
11:59 30.51 30.52 30.51 30.52 4.2K
12:00 30.53 30.53 30.51 30.53 3.6K
12:01 30.52 30.52 30.49 30.49 4.1K
12:02 30.49 30.50 30.49 30.50 2.7K
12:03 30.51 30.51 30.51 30.51 0.2K
12:04 30.51 30.52 30.49 30.49 4.0K
12:05 30.49 30.49 30.49 30.49 2.4K
12:06 30.50 30.50 30.50 30.50 0.7K
12:07 30.50 30.50 30.50 30.50 2.8K
12:08 30.51 30.51 30.51 30.51 2.5K
12:09 30.51 30.51 30.50 30.50 3.1K
12:10 30.49 30.51 30.49 30.51 2.7K
12:11 30.52 30.52 30.52 30.52 1.1K
12:12 30.52 30.53 30.52 30.52 4.4K
12:13 30.52 30.52 30.52 30.52 3.1K
12:14 30.52 30.54 30.52 30.54 3.3K
12:15 30.56 30.56 30.55 30.55 3.0K
12:16 30.56 30.56 30.56 30.56 2.5K
12:17 30.57 30.57 30.57 30.57 0.1K
12:18 30.57 30.57 30.56 30.56 2.5K
12:19 30.55 30.55 30.55 30.55 1.3K
12:20 30.55 30.58 30.55 30.58 3.9K
12:21 30.57 30.57 30.57 30.57 1.4K
12:22 30.58 30.58 30.57 30.57 1.6K
12:23 30.58 30.58 30.58 30.58 1.4K
12:24 30.58 30.59 30.58 30.59 1.9K
12:25 30.59 30.59 30.59 30.59 1.4K
12:26 30.60 30.60 30.58 30.58 3.2K
12:27 30.57 30.57 30.57 30.57 0.9K
12:28 30.58 30.58 30.56 30.56 4.4K
12:29 30.56 30.56 30.56 30.56 1.6K
12:30 30.57 30.57 30.57 30.57 2.4K
12:31 30.57 30.57 30.56 30.56 1.6K
12:32 30.57 30.57 30.57 30.57 1.1K
12:33 30.57 30.57 30.56 30.56 2.4K
12:34 30.56 30.56 30.56 30.56 0.6K
12:35 30.56 30.56 30.56 30.56 2.4K
12:36 30.57 30.57 30.56 30.56 3.4K
12:37 30.56 30.56 30.56 30.55 0.5K
12:38 30.56 30.56 30.56 30.56 3.3K
12:40 30.56 30.56 30.54 30.54 2.7K
12:41 30.54 30.54 30.54 30.54 4.1K
12:43 30.58 30.58 30.58 30.58 0.6K
12:44 30.58 30.58 30.57 30.58 3.5K
12:45 30.59 30.59 30.59 30.59 0.7K
12:46 30.60 30.60 30.60 30.60 1.6K
12:47 30.59 30.59 30.59 30.59 3.6K
12:48 30.59 30.59 30.58 30.58 3.1K
12:49 30.56 30.56 30.56 30.56 0.2K
12:50 30.57 30.57 30.55 30.55 1.2K
12:51 30.55 30.56 30.55 30.55 1.6K
12:52 30.55 30.56 30.53 30.53 3.7K
12:53 30.54 30.54 30.54 30.54 1.8K
12:54 30.54 30.54 30.54 30.54 1.7K
12:55 30.53 30.53 30.53 30.53 1.2K
12:56 30.53 30.53 30.53 30.53 2.7K
12:58 30.52 30.53 30.51 30.51 2.7K
12:59 30.51 30.52 30.51 30.52 1.9K
13:00 30.52 30.53 30.52 30.53 2.9K
13:01 30.54 30.54 30.53 30.53 4.1K
13:02 30.50 30.50 30.50 30.50 1.8K
13:03 30.51 30.51 30.51 30.51 4.2K
13:05 30.51 30.53 30.51 30.53 3.4K
13:06 30.53 30.54 30.53 30.54 3.5K
13:07 30.55 30.56 30.55 30.56 3.5K
13:08 30.56 30.59 30.56 30.59 5.7K
13:09 30.59 30.59 30.59 30.59 0.1K
13:10 30.59 30.60 30.59 30.59 2.9K
13:11 30.59 30.60 30.59 30.60 3.5K
13:12 30.60 30.61 30.60 30.61 2.0K
13:13 30.62 30.62 30.61 30.62 3.1K
13:14 30.61 30.61 30.61 30.61 2.0K
13:15 30.61 30.62 30.61 30.62 2.1K
13:16 30.63 30.65 30.63 30.65 5.2K
13:17 30.63 30.63 30.63 30.63 3.5K
13:18 30.63 30.64 30.62 30.64 4.1K
13:19 30.64 30.65 30.64 30.64 1.3K
13:20 30.66 30.67 30.66 30.67 3.3K
13:21 30.67 30.67 30.65 30.65 3.6K
13:22 30.65 30.66 30.65 30.65 1.7K
13:23 30.64 30.64 30.62 30.62 4.8K
13:24 30.63 30.63 30.61 30.63 3.3K
13:25 30.61 30.62 30.61 30.62 1.1K
13:26 30.62 30.62 30.59 30.59 2.7K
13:27 30.58 30.58 30.58 30.58 0.5K
13:28 30.58 30.60 30.58 30.60 3.9K
13:29 30.60 30.60 30.60 30.60 4.6K
13:30 30.60 30.60 30.59 30.60 3.7K
13:31 30.60 30.62 30.60 30.62 3.0K
13:32 30.63 30.64 30.63 30.64 2.6K
13:33 30.63 30.64 30.63 30.64 2.7K
13:34 30.65 30.65 30.65 30.65 1.5K
13:35 30.65 30.65 30.64 30.65 3.2K
13:36 30.65 30.65 30.64 30.65 2.9K
13:37 30.64 30.64 30.63 30.63 2.5K
13:38 30.63 30.64 30.63 30.63 3.8K
13:39 30.63 30.64 30.63 30.64 2.9K
13:40 30.65 30.67 30.65 30.66 3.6K
13:41 30.66 30.67 30.66 30.67 4.0K
13:42 30.66 30.66 30.66 30.66 2.9K
13:43 30.66 30.66 30.66 30.66 1.1K
13:44 30.66 30.66 30.66 30.66 2.4K
13:45 30.66 30.67 30.66 30.67 6.0K
13:46 30.68 30.69 30.68 30.69 2.8K
13:47 30.69 30.69 30.69 30.69 1.0K
13:48 30.69 30.69 30.68 30.68 3.2K
13:50 30.68 30.68 30.67 30.67 2.1K
13:51 30.67 30.67 30.66 30.67 4.1K
13:52 30.67 30.67 30.67 30.67 2.4K
13:53 30.67 30.69 30.67 30.69 3.5K
13:54 30.69 30.69 30.69 30.69 2.5K
13:55 30.69 30.69 30.67 30.67 7.1K
13:56 30.68 30.68 30.68 30.68 1.4K
13:57 30.68 30.69 30.68 30.69 7.6K
13:58 30.69 30.73 30.69 30.73 8.3K
13:59 30.73 30.76 30.73 30.76 38.4K
14:00 30.75 30.79 30.74 30.75 9.0K
14:01 30.75 30.76 30.74 30.74 6.4K
14:02 30.75 30.75 30.73 30.73 5.6K
14:03 30.73 30.73 30.72 30.73 9.3K
14:04 30.73 30.76 30.73 30.75 19.1K
14:05 30.73 30.73 30.69 30.70 3.3K
14:06 30.69 30.69 30.67 30.67 3.8K
14:07 30.67 30.67 30.67 30.67 0.5K
14:08 30.67 30.67 30.66 30.67 7.3K
14:09 30.67 30.68 30.67 30.68 2.1K
14:10 30.68 30.69 30.68 30.68 6.4K
14:11 30.68 30.68 30.66 30.66 6.5K
14:12 30.67 30.67 30.66 30.67 3.3K
14:13 30.69 30.70 30.67 30.69 8.5K
14:14 30.69 30.69 30.69 30.69 2.8K
14:15 30.69 30.69 30.69 30.69 3.2K
14:16 30.69 30.69 30.67 30.68 6.9K
14:17 30.69 30.70 30.69 30.69 3.4K
14:18 30.69 30.69 30.69 30.69 4.1K
14:19 30.69 30.69 30.66 30.67 5.4K
14:20 30.67 30.68 30.67 30.68 6.6K
14:21 30.69 30.69 30.69 30.69 1.3K
14:22 30.69 30.69 30.67 30.67 5.3K
14:23 30.68 30.69 30.68 30.68 4.0K
14:24 30.71 30.71 30.70 30.71 3.3K
14:25 30.71 30.72 30.71 30.72 5.6K
14:26 30.72 30.72 30.71 30.71 6.9K
14:27 30.72 30.72 30.72 30.72 2.1K
14:28 30.72 30.73 30.72 30.73 2.6K
14:29 30.73 30.74 30.73 30.74 2.5K
14:30 30.75 30.76 30.73 30.73 9.2K
14:31 30.74 30.74 30.74 30.74 5.0K
14:32 30.74 30.74 30.71 30.71 6.0K
14:33 30.71 30.72 30.71 30.72 2.3K
14:34 30.73 30.74 30.73 30.74 2.6K
14:35 30.75 30.75 30.73 30.74 5.0K
14:36 30.74 30.76 30.74 30.76 3.9K
14:37 30.76 30.77 30.76 30.77 8.5K
14:38 30.75 30.75 30.74 30.74 3.5K
14:39 30.74 30.75 30.74 30.75 2.0K
14:40 30.75 30.76 30.75 30.75 8.8K
14:41 30.75 30.75 30.75 30.75 1.8K
14:42 30.75 30.76 30.74 30.75 6.1K
14:43 30.75 30.75 30.74 30.74 2.5K
14:44 30.74 30.74 30.74 30.74 2.0K
14:45 30.75 30.75 30.75 30.75 0.9K
14:46 30.74 30.75 30.74 30.75 4.2K
14:47 30.75 30.76 30.75 30.76 3.1K
14:48 30.76 30.77 30.76 30.77 2.1K
14:49 30.77 30.77 30.76 30.77 6.6K
14:50 30.77 30.77 30.75 30.76 7.1K
14:51 30.76 30.77 30.76 30.77 2.5K
14:52 30.77 30.77 30.77 30.77 3.8K
14:53 30.77 30.78 30.77 30.78 5.4K
14:54 30.78 30.78 30.76 30.76 6.7K
14:55 30.76 30.76 30.74 30.74 7.1K
14:56 30.74 30.75 30.74 30.75 2.8K
14:57 30.75 30.75 30.72 30.73 5.5K
14:58 30.73 30.73 30.73 30.73 2.3K
14:59 30.73 30.74 30.73 30.74 2.6K
15:00 30.74 30.74 30.74 30.74 6.8K
15:01 30.74 30.74 30.73 30.73 6.3K
15:02 30.72 30.72 30.71 30.71 3.6K
15:03 30.73 30.73 30.73 30.73 1.8K
15:04 30.72 30.72 30.72 30.72 2.0K
15:05 30.73 30.73 30.73 30.73 6.6K
15:06 30.73 30.74 30.73 30.74 4.9K
15:07 30.75 30.75 30.74 30.74 5.6K
15:08 30.74 30.75 30.74 30.75 2.0K
15:09 30.75 30.75 30.75 30.75 2.9K
15:11 30.75 30.76 30.75 30.76 3.2K
15:12 30.76 30.76 30.76 30.76 2.6K
15:13 30.76 30.77 30.76 30.76 11.0K
15:14 30.76 30.78 30.76 30.78 6.4K
15:15 30.78 30.78 30.77 30.77 2.1K
15:16 30.78 30.78 30.77 30.77 8.4K
15:17 30.76 30.76 30.74 30.74 9.1K
15:18 30.74 30.75 30.74 30.75 8.4K
15:19 30.76 30.76 30.76 30.76 1.9K
15:20 30.76 30.77 30.76 30.77 10.7K
15:21 30.77 30.77 30.77 30.77 1.4K
15:22 30.77 30.77 30.77 30.77 0.2K
15:23 30.77 30.77 30.77 30.77 2.0K
15:24 30.77 30.78 30.77 30.78 3.8K
15:25 30.78 30.78 30.76 30.76 16.5K
15:26 30.76 30.77 30.76 30.77 10.9K
15:27 30.77 30.77 30.77 30.77 1.7K
15:28 30.77 30.77 30.77 30.77 4.5K
15:29 30.77 30.77 30.76 30.77 10.1K
15:30 30.77 30.77 30.75 30.77 27.6K
15:31 30.77 30.77 30.77 30.77 9.8K
15:32 30.77 30.78 30.76 30.78 9.9K
15:33 30.79 30.79 30.79 30.79 7.4K
15:34 30.79 30.79 30.77 30.78 27.1K
15:35 30.78 30.78 30.78 30.78 2.4K
15:36 30.77 30.78 30.77 30.78 1.4K
15:37 30.76 30.77 30.76 30.77 10.6K
15:38 30.77 30.77 30.75 30.75 6.1K
15:39 30.75 30.77 30.75 30.77 9.4K
15:40 30.77 30.77 30.77 30.77 4.8K
15:41 30.78 30.78 30.75 30.76 12.9K
15:42 30.78 30.78 30.78 30.78 6.6K
15:43 30.78 30.79 30.78 30.79 4.1K
15:44 30.78 30.78 30.78 30.78 6.8K
15:45 30.79 30.79 30.78 30.78 4.3K
15:46 30.79 30.79 30.78 30.78 5.8K
15:47 30.78 30.79 30.78 30.79 6.3K
15:48 30.79 30.80 30.79 30.80 6.9K
15:49 30.80 30.82 30.79 30.79 20.1K
15:50 30.77 30.77 30.70 30.71 12.8K
15:51 30.71 30.73 30.71 30.73 14.3K
15:52 30.71 30.73 30.71 30.73 14.9K
15:53 30.73 30.76 30.73 30.76 17.5K
15:54 30.77 30.77 30.76 30.76 25.1K
15:55 30.77 30.78 30.74 30.74 48.3K
15:56 30.75 30.76 30.75 30.75 38.8K
15:57 30.73 30.74 30.72 30.72 28.7K
15:58 30.72 30.75 30.71 30.75 57.0K
15:59 30.75 30.75 30.72 30.72 523.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available