Axalta Coating Systems

AXTA
🏛️ usa →
28.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.32 28.32 28.32 28.32 14.5K
09:31 28.18 28.24 28.18 28.24 1.7K
09:32 28.24 28.37 28.24 28.37 14.7K
09:33 28.33 28.34 28.26 28.29 6.0K
09:34 28.31 28.31 28.30 28.30 2.0K
09:35 28.30 28.30 28.28 28.28 3.1K
09:36 28.31 28.32 28.31 28.32 5.9K
09:37 28.31 28.31 28.30 28.30 2.5K
09:38 28.30 28.32 28.30 28.31 3.3K
09:39 28.31 28.31 28.29 28.31 4.2K
09:40 28.29 28.29 28.26 28.26 5.5K
09:41 28.28 28.28 28.24 28.24 5.0K
09:42 28.25 28.25 28.20 28.20 2.6K
09:43 28.22 28.22 28.20 28.20 5.5K
09:44 28.21 28.23 28.21 28.22 4.8K
09:45 28.22 28.31 28.19 28.31 17.0K
09:46 28.27 28.27 28.21 28.21 7.5K
09:47 28.25 28.30 28.25 28.29 4.5K
09:48 28.30 28.31 28.30 28.31 2.4K
09:49 28.31 28.31 28.29 28.29 3.0K
09:50 28.30 28.33 28.30 28.32 5.4K
09:51 28.34 28.34 28.34 28.34 4.2K
09:52 28.31 28.31 28.31 28.31 1.3K
09:53 28.29 28.33 28.29 28.31 7.8K
09:54 28.29 28.29 28.26 28.27 8.9K
09:55 28.27 28.30 28.27 28.30 3.4K
09:56 28.29 28.32 28.29 28.30 4.7K
09:57 28.28 28.28 28.26 28.27 3.4K
09:58 28.27 28.28 28.27 28.27 1.9K
09:59 28.28 28.29 28.28 28.29 1.9K
10:00 28.33 28.34 28.33 28.34 5.0K
10:01 28.32 28.32 28.28 28.29 5.5K
10:02 28.33 28.35 28.33 28.34 3.9K
10:03 28.31 28.31 28.29 28.29 2.3K
10:04 28.29 28.29 28.28 28.28 10.6K
10:05 28.25 28.25 28.23 28.23 1.9K
10:06 28.25 28.25 28.25 28.25 1.4K
10:07 28.24 28.24 28.22 28.22 6.7K
10:08 28.21 28.21 28.21 28.21 1.2K
10:09 28.23 28.24 28.23 28.23 5.2K
10:10 28.24 28.25 28.24 28.25 3.6K
10:11 28.28 28.29 28.28 28.29 4.2K
10:12 28.28 28.28 28.27 28.27 1.6K
10:13 28.27 28.27 28.27 28.27 2.3K
10:14 28.26 28.27 28.26 28.26 2.9K
10:15 28.27 28.27 28.24 28.24 4.1K
10:16 28.23 28.24 28.23 28.24 2.7K
10:17 28.23 28.23 28.19 28.19 4.1K
10:18 28.20 28.20 28.18 28.18 2.5K
10:19 28.19 28.23 28.19 28.23 2.8K
10:20 28.23 28.26 28.23 28.26 1.2K
10:21 28.26 28.26 28.23 28.23 5.2K
10:22 28.25 28.25 28.23 28.23 3.0K
10:23 28.24 28.25 28.24 28.25 4.1K
10:24 28.25 28.27 28.25 28.27 1.5K
10:25 28.26 28.26 28.23 28.26 11.1K
10:26 28.27 28.27 28.25 28.25 4.1K
10:27 28.25 28.26 28.25 28.26 2.7K
10:28 28.26 28.26 28.24 28.24 5.3K
10:29 28.24 28.24 28.23 28.23 3.3K
10:30 28.22 28.22 28.22 28.22 3.9K
10:31 28.21 28.21 28.21 28.21 1.3K
10:32 28.20 28.22 28.20 28.21 7.9K
10:33 28.20 28.22 28.20 28.22 4.0K
10:34 28.23 28.23 28.23 28.23 3.6K
10:35 28.23 28.23 28.23 28.23 3.1K
10:36 28.24 28.24 28.24 28.24 0.4K
10:37 28.22 28.23 28.22 28.23 4.4K
10:38 28.22 28.22 28.20 28.20 15.0K
10:39 28.21 28.21 28.20 28.21 13.0K
10:40 28.19 28.19 28.19 28.19 3.7K
10:41 28.18 28.18 28.17 28.17 2.7K
10:42 28.17 28.23 28.17 28.23 35.7K
10:43 28.22 28.23 28.22 28.22 22.6K
10:44 28.22 28.22 28.21 28.22 4.4K
10:45 28.19 28.19 28.17 28.17 50.8K
10:46 28.16 28.16 28.13 28.13 6.2K
10:47 28.11 28.11 28.05 28.07 32.5K
10:48 28.08 28.08 28.06 28.06 16.0K
10:49 28.06 28.08 28.06 28.08 8.0K
10:50 28.06 28.06 28.03 28.03 12.6K
10:51 28.03 28.05 28.02 28.05 12.8K
10:52 28.05 28.08 28.05 28.07 8.8K
10:53 28.07 28.08 28.06 28.06 2.9K
10:54 28.06 28.06 28.04 28.04 2.7K
10:55 28.06 28.07 28.06 28.07 8.4K
10:56 28.09 28.09 28.09 28.09 2.0K
10:57 28.07 28.09 28.07 28.09 8.1K
10:58 28.10 28.10 28.10 28.10 2.7K
10:59 28.09 28.09 28.06 28.07 4.2K
11:00 28.05 28.06 28.05 28.06 10.4K
11:01 28.07 28.07 28.07 28.07 3.0K
11:02 28.06 28.06 28.04 28.04 4.1K
11:03 28.04 28.04 28.02 28.02 1.7K
11:04 28.02 28.02 28.02 28.02 1.2K
11:05 28.01 28.02 28.01 28.02 4.5K
11:07 28.02 28.02 28.01 28.01 4.3K
11:08 28.00 28.00 28.00 28.00 0.8K
11:09 28.01 28.01 28.01 28.01 8.7K
11:10 28.00 28.00 27.99 27.99 3.9K
11:11 27.99 28.01 27.99 28.00 6.3K
11:12 27.98 28.01 27.98 28.01 2.9K
11:13 28.01 28.02 28.01 28.02 3.2K
11:14 28.03 28.03 28.03 28.03 1.5K
11:15 28.03 28.03 28.02 28.02 2.2K
11:16 28.03 28.03 28.03 28.03 0.9K
11:17 28.03 28.04 28.03 28.04 3.3K
11:18 28.03 28.03 28.01 28.01 4.2K
11:19 28.01 28.02 28.01 28.02 2.5K
11:20 28.01 28.01 28.01 28.01 1.0K
11:21 28.01 28.01 28.01 28.01 3.9K
11:22 27.99 28.00 27.99 28.00 11.3K
11:23 28.00 28.00 28.00 28.00 1.4K
11:24 28.00 28.02 27.99 28.02 6.4K
11:25 28.01 28.01 28.01 28.01 1.4K
11:26 28.01 28.01 27.99 27.99 4.5K
11:27 28.00 28.01 27.99 27.99 2.2K
11:29 27.99 28.00 27.99 27.99 5.0K
11:30 27.99 27.99 27.99 27.99 4.7K
11:31 27.98 28.01 27.98 28.00 12.5K
11:32 28.00 28.01 28.00 28.01 3.4K
11:33 28.01 28.04 28.01 28.04 13.1K
11:34 28.04 28.05 28.03 28.04 38.7K
11:35 28.03 28.08 28.03 28.06 8.2K
11:36 28.06 28.06 28.05 28.05 7.4K
11:37 28.03 28.03 28.03 28.03 0.9K
11:38 28.02 28.02 27.98 27.99 5.5K
11:39 27.99 28.00 27.99 28.00 3.6K
11:40 28.02 28.05 28.02 28.04 14.5K
11:41 28.03 28.03 28.03 28.03 1.1K
11:42 28.03 28.03 28.03 28.03 1.4K
11:43 28.03 28.03 28.03 28.03 5.3K
11:44 28.04 28.07 28.04 28.06 6.5K
11:45 28.04 28.04 28.04 28.04 2.4K
11:46 28.05 28.05 28.04 28.04 2.5K
11:47 28.03 28.03 28.03 28.03 1.0K
11:48 28.03 28.03 28.03 28.03 4.3K
11:49 28.02 28.02 28.02 28.02 1.5K
11:50 28.02 28.03 28.02 28.03 8.4K
11:51 28.03 28.04 28.01 28.01 6.2K
11:52 28.01 28.01 28.00 28.00 5.2K
11:53 28.01 28.01 28.01 28.01 2.9K
11:54 28.00 28.01 28.00 28.01 5.2K
11:55 28.01 28.01 28.00 28.00 3.8K
11:56 28.01 28.01 28.01 28.01 3.1K
11:57 28.01 28.01 28.01 28.01 1.3K
11:58 28.01 28.01 28.01 28.01 1.0K
11:59 28.01 28.01 28.01 28.01 1.0K
12:00 28.01 28.02 28.01 28.02 6.6K
12:01 28.02 28.02 28.02 28.02 2.2K
12:02 28.01 28.01 28.01 28.01 2.0K
12:03 28.01 28.01 28.01 28.01 1.8K
12:04 28.02 28.02 28.02 28.02 0.8K
12:05 28.02 28.02 28.02 28.02 4.2K
12:08 28.00 28.00 28.00 28.00 7.1K
12:09 28.02 28.02 28.02 28.02 1.3K
12:10 28.02 28.02 28.00 28.00 5.6K
12:12 27.99 27.99 27.99 27.99 0.7K
12:13 27.99 27.99 27.99 27.99 0.4K
12:14 27.99 28.00 27.98 27.99 3.8K
12:15 27.99 27.99 27.99 27.99 2.0K
12:16 28.00 28.01 27.99 28.00 4.3K
12:18 28.00 28.00 28.00 28.00 0.8K
12:19 27.99 27.99 27.98 27.98 5.1K
12:20 27.98 27.98 27.98 27.98 1.2K
12:21 27.98 27.98 27.98 27.98 0.2K
12:22 27.97 27.97 27.97 27.97 3.2K
12:23 27.96 27.96 27.95 27.95 3.9K
12:24 27.95 27.95 27.94 27.95 0.8K
12:25 27.96 27.96 27.95 27.95 6.6K
12:26 27.94 27.94 27.94 27.94 1.9K
12:27 27.93 27.93 27.91 27.91 3.5K
12:28 27.93 27.94 27.93 27.94 4.8K
12:29 27.94 27.94 27.94 27.94 1.2K
12:30 27.94 27.94 27.93 27.94 11.9K
12:31 27.94 27.94 27.91 27.91 8.1K
12:32 27.90 27.91 27.89 27.91 7.3K
12:33 27.92 27.92 27.90 27.90 8.7K
12:34 27.90 27.90 27.89 27.89 3.4K
12:35 27.90 27.90 27.88 27.88 6.6K
12:36 27.88 27.89 27.87 27.89 22.6K
12:37 27.88 27.88 27.88 27.88 2.0K
12:38 27.87 27.89 27.87 27.89 4.8K
12:39 27.89 27.91 27.89 27.90 7.4K
12:40 27.89 27.89 27.85 27.85 6.3K
12:41 27.86 27.89 27.86 27.89 6.6K
12:42 27.91 27.91 27.91 27.91 4.4K
12:43 27.90 27.90 27.88 27.89 3.2K
12:44 27.89 27.89 27.86 27.86 3.6K
12:45 27.86 27.86 27.86 27.86 0.9K
12:46 27.86 27.86 27.86 27.86 2.9K
12:47 27.93 27.94 27.93 27.94 20.2K
12:48 27.96 27.96 27.96 27.96 1.1K
12:49 27.96 27.99 27.95 27.99 8.8K
12:50 28.01 28.02 27.97 27.97 11.3K
12:51 27.96 27.96 27.96 27.96 0.7K
12:52 27.95 27.95 27.95 27.95 2.0K
12:53 27.94 27.94 27.94 27.94 3.1K
12:54 27.92 27.92 27.92 27.92 2.5K
12:55 27.92 27.94 27.92 27.94 4.3K
12:56 27.95 27.95 27.95 27.95 0.4K
12:57 27.93 27.95 27.93 27.94 1.7K
12:58 27.93 27.93 27.93 27.93 2.3K
12:59 27.94 27.94 27.94 27.94 1.6K
13:00 27.93 27.97 27.93 27.97 7.8K
13:01 27.97 27.98 27.96 27.98 5.8K
13:02 27.99 27.99 27.96 27.96 6.3K
13:03 27.94 27.94 27.93 27.93 4.1K
13:04 27.94 27.96 27.94 27.96 4.1K
13:05 27.97 27.99 27.97 27.99 3.6K
13:06 27.98 27.98 27.98 27.98 2.2K
13:07 27.98 28.01 27.98 28.00 14.0K
13:08 28.00 28.00 28.00 28.00 3.1K
13:09 28.01 28.01 28.01 28.01 2.3K
13:10 28.01 28.01 28.01 28.01 1.8K
13:11 28.01 28.01 28.01 28.01 3.9K
13:12 28.03 28.04 28.02 28.04 1.9K
13:13 28.05 28.06 28.05 28.06 3.1K
13:14 28.07 28.09 28.05 28.08 17.7K
13:15 28.07 28.08 28.06 28.08 4.3K
13:16 28.08 28.08 28.05 28.05 4.7K
13:17 28.06 28.07 28.06 28.07 2.6K
13:18 28.08 28.08 28.04 28.04 5.0K
13:19 28.04 28.04 28.04 28.04 1.2K
13:20 28.02 28.02 28.02 28.02 4.7K
13:21 28.01 28.01 27.99 27.99 4.8K
13:22 27.99 27.99 27.97 27.98 4.2K
13:23 27.97 27.97 27.97 27.97 2.9K
13:24 27.97 27.97 27.97 27.96 3.3K
13:25 27.97 28.00 27.97 28.00 6.2K
13:26 28.00 28.03 28.00 28.03 7.8K
13:27 28.02 28.02 28.01 28.02 4.8K
13:28 28.02 28.02 28.02 28.02 0.7K
13:29 28.02 28.02 28.02 28.02 1.0K
13:30 28.01 28.01 28.01 28.01 4.9K
13:32 28.01 28.01 28.00 28.00 5.4K
13:33 27.99 27.99 27.99 27.99 1.7K
13:34 27.99 27.99 27.97 27.97 3.2K
13:35 27.97 27.98 27.96 27.97 11.3K
13:36 27.85 27.90 27.85 27.90 2,646.6K
13:37 27.91 27.96 27.89 27.89 23.7K
13:38 27.91 27.94 27.91 27.94 11.0K
13:39 27.96 27.96 27.96 27.96 0.7K
13:40 27.98 28.01 27.98 28.01 5.5K
13:41 27.99 27.99 27.97 27.98 9.8K
13:42 27.97 27.97 27.96 27.96 9.0K
13:43 27.98 27.98 27.98 27.98 5.6K
13:44 27.96 27.96 27.92 27.92 4.9K
13:45 27.93 27.93 27.91 27.91 3.2K
13:46 27.91 27.91 27.90 27.91 5.7K
13:47 27.91 27.91 27.91 27.91 2.1K
13:48 27.88 27.89 27.84 27.84 42.9K
13:49 27.82 27.83 27.82 27.83 14.8K
13:50 27.84 27.84 27.84 27.84 5.1K
13:51 27.84 27.84 27.82 27.82 17.3K
13:52 27.82 27.84 27.81 27.84 11.4K
13:53 27.88 27.88 27.87 27.87 13.3K
13:54 27.87 27.87 27.87 27.87 2.4K
13:55 27.87 27.88 27.87 27.88 5.3K
13:56 27.87 27.87 27.86 27.86 7.8K
13:57 27.84 27.84 27.81 27.81 13.2K
13:58 27.82 27.82 27.80 27.80 14.3K
13:59 27.81 27.82 27.81 27.82 5.8K
14:00 27.81 27.81 27.79 27.79 4.7K
14:01 27.80 27.80 27.79 27.79 3.5K
14:02 27.76 27.77 27.76 27.77 4.6K
14:03 27.77 27.77 27.77 27.77 3.2K
14:04 27.78 27.79 27.76 27.76 12.3K
14:05 27.77 27.78 27.76 27.78 4.9K
14:06 27.78 27.79 27.78 27.79 11.9K
14:07 27.80 27.80 27.76 27.76 13.1K
14:08 27.76 27.80 27.76 27.79 11.4K
14:09 27.79 27.82 27.79 27.82 27.9K
14:10 27.82 27.82 27.80 27.80 4.3K
14:11 27.79 27.82 27.79 27.82 7.2K
14:12 27.82 27.84 27.82 27.84 6.4K
14:13 27.84 27.85 27.84 27.85 1.5K
14:14 27.85 27.88 27.84 27.88 9.0K
14:15 27.88 27.90 27.88 27.89 11.8K
14:16 27.89 27.93 27.89 27.93 20.1K
14:17 27.93 27.94 27.91 27.91 11.9K
14:18 27.91 27.93 27.91 27.91 20.5K
14:19 27.90 27.92 27.89 27.89 7.6K
14:20 27.88 27.88 27.88 27.88 6.1K
14:21 27.89 27.91 27.89 27.91 3.7K
14:22 27.90 27.90 27.89 27.89 7.2K
14:23 27.89 27.89 27.89 27.89 1.2K
14:24 27.89 27.90 27.89 27.89 7.4K
14:25 27.86 27.87 27.86 27.87 7.3K
14:26 27.87 27.87 27.84 27.84 8.7K
14:27 27.84 27.89 27.84 27.89 15.5K
14:28 27.90 27.91 27.90 27.91 8.9K
14:29 27.91 27.91 27.90 27.91 4.3K
14:30 27.90 27.91 27.89 27.89 8.7K
14:31 27.90 27.90 27.89 27.89 1.4K
14:32 27.90 27.90 27.89 27.90 3.2K
14:33 27.90 27.90 27.88 27.88 10.3K
14:34 27.88 27.88 27.87 27.88 4.0K
14:35 27.87 27.87 27.85 27.87 18.8K
14:36 27.87 27.89 27.87 27.88 5.6K
14:37 27.88 27.91 27.88 27.91 4.3K
14:38 27.90 27.91 27.90 27.91 8.9K
14:39 27.91 27.91 27.91 27.91 3.2K
14:40 27.92 27.96 27.92 27.96 17.7K
14:41 27.96 27.96 27.95 27.95 6.9K
14:42 27.95 27.95 27.92 27.92 7.6K
14:43 27.91 27.94 27.91 27.93 11.3K
14:44 27.93 27.93 27.92 27.92 4.0K
14:45 27.94 27.94 27.91 27.91 13.5K
14:46 27.91 27.92 27.91 27.91 7.7K
14:47 27.91 27.92 27.91 27.92 4.1K
14:48 27.91 27.93 27.91 27.92 11.2K
14:49 27.93 27.93 27.91 27.91 7.3K
14:50 27.91 27.91 27.91 27.91 7.1K
14:51 27.90 27.90 27.89 27.89 6.1K
14:52 27.88 27.93 27.88 27.92 19.2K
14:53 27.92 27.95 27.92 27.95 16.2K
14:54 27.96 27.96 27.93 27.93 10.9K
14:55 27.94 27.95 27.94 27.95 4.2K
14:56 27.95 27.96 27.93 27.93 20.2K
14:57 27.93 27.93 27.91 27.91 7.8K
14:58 27.91 27.94 27.91 27.94 9.2K
14:59 27.94 27.94 27.93 27.93 7.9K
15:00 27.92 27.95 27.91 27.95 8.5K
15:01 27.95 27.95 27.90 27.91 28.6K
15:02 27.92 27.92 27.88 27.89 10.7K
15:03 27.88 27.91 27.88 27.91 9.1K
15:04 27.91 27.92 27.89 27.89 14.1K
15:05 27.88 27.89 27.88 27.89 6.8K
15:06 27.89 27.89 27.89 27.89 7.9K
15:07 27.88 27.89 27.88 27.89 2.9K
15:08 27.89 27.89 27.84 27.86 23.4K
15:09 27.86 27.86 27.84 27.84 4.1K
15:10 27.84 27.84 27.83 27.84 13.0K
15:11 27.84 27.87 27.84 27.87 12.3K
15:12 27.87 27.87 27.86 27.86 6.7K
15:13 27.86 27.86 27.85 27.85 5.7K
15:14 27.84 27.84 27.80 27.80 11.8K
15:15 27.82 27.83 27.82 27.83 8.2K
15:16 27.83 27.83 27.82 27.83 5.8K
15:17 27.83 27.84 27.81 27.81 24.4K
15:18 27.81 27.82 27.81 27.81 9.0K
15:19 27.80 27.80 27.78 27.78 6.1K
15:20 27.79 27.79 27.78 27.78 4.0K
15:21 27.79 27.79 27.77 27.78 6.4K
15:22 27.78 27.78 27.78 27.78 2.4K
15:23 27.78 27.80 27.78 27.79 11.4K
15:24 27.79 27.80 27.79 27.79 9.6K
15:25 27.79 27.81 27.78 27.81 6.9K
15:26 27.81 27.81 27.80 27.80 4.8K
15:27 27.80 27.81 27.80 27.81 1.8K
15:28 27.80 27.80 27.75 27.76 32.0K
15:29 27.76 27.79 27.75 27.79 13.9K
15:30 27.79 27.79 27.78 27.79 9.5K
15:31 27.80 27.82 27.80 27.81 8.5K
15:32 27.82 27.83 27.82 27.82 7.9K
15:33 27.82 27.82 27.81 27.81 9.9K
15:34 27.81 27.86 27.81 27.86 26.7K
15:35 27.86 27.86 27.85 27.85 26.2K
15:36 27.85 27.85 27.81 27.81 14.7K
15:37 27.80 27.83 27.80 27.83 11.2K
15:38 27.83 27.83 27.83 27.83 3.3K
15:39 27.83 27.86 27.83 27.84 24.7K
15:40 27.83 27.83 27.81 27.81 28.4K
15:41 27.82 27.82 27.80 27.80 7.7K
15:42 27.80 27.81 27.80 27.81 10.6K
15:43 27.81 27.82 27.81 27.82 15.5K
15:44 27.82 27.82 27.79 27.79 20.4K
15:45 27.79 27.79 27.79 27.79 7.0K
15:46 27.79 27.79 27.78 27.79 4.4K
15:47 27.79 27.80 27.79 27.80 31.0K
15:48 27.80 27.81 27.80 27.81 9.2K
15:49 27.81 27.85 27.80 27.85 32.5K
15:50 27.86 27.86 27.85 27.85 44.1K
15:51 27.85 27.86 27.85 27.85 33.9K
15:52 27.84 27.84 27.82 27.83 19.9K
15:53 27.84 27.84 27.81 27.81 25.1K
15:54 27.81 27.81 27.80 27.81 36.0K
15:55 27.80 27.80 27.78 27.80 57.6K
15:56 27.80 27.80 27.77 27.77 43.3K
15:57 27.76 27.78 27.76 27.77 72.0K
15:58 27.77 27.78 27.77 27.77 88.2K
15:59 27.77 27.79 27.76 27.79 955.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available