ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ADNT Adient plc

28.38
0.27 (0.96%)
Last Updated: 09:31:56
Delayed by 15 minutes

ADNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 17 2024 28.11 -0.53 -1.85% 28.83 28.925 27.98 1,146,573
Apr 16 2024 28.64 -0.55 -1.88% 28.65 28.915 28.35 1,020,153
Apr 15 2024 29.19 -0.57 -1.92% 29.80 30.10 29.13 961,227
Apr 12 2024 29.76 -1.37 -4.40% 30.79 30.79 29.74 858,482
Apr 11 2024 31.13 0.89 2.94% 30.24 31.21 29.96 1,272,869
Apr 10 2024 30.24 -1.54 -4.85% 30.03 30.48 29.30 1,931,391
Apr 09 2024 31.78 0.67 2.15% 31.49 31.85 31.20 1,189,877
Apr 08 2024 31.11 -0.04 -0.13% 31.52 31.85 31.09 1,141,036
Apr 05 2024 31.15 -0.11 -0.35% 31.18 31.57 30.82 1,040,741
Apr 04 2024 31.26 -0.57 -1.79% 32.27 32.49 31.1736 863,252
Apr 03 2024 31.83 0.28 0.89% 31.31 31.89 31.31 691,187
Apr 02 2024 31.55 -0.37 -1.16% 31.69 31.90 31.43 914,791
Apr 01 2024 31.92 -1.00 -3.04% 32.79 32.79 31.80 1,024,779
Mar 28 2024 32.92 -0.25 -0.75% 33.33 33.74 32.89 1,158,894
Mar 27 2024 33.17 1.26 3.95% 32.01 33.21 30.67 2,856,153
Mar 26 2024 31.91 -1.29 -3.89% 33.30 33.30 31.84 1,046,930
Mar 25 2024 33.20 0.21 0.64% 33.18 33.43 32.76 618,306
Mar 22 2024 32.99 -0.74 -2.19% 33.57 33.60 32.66 760,744
Mar 21 2024 33.73 -0.04 -0.12% 33.90 34.16 33.53 764,752
Mar 20 2024 33.77 0.94 2.86% 32.83 33.96 32.83 915,141
Mar 19 2024 32.83 0.31 0.95% 32.51 32.97 32.21 811,068
Mar 18 2024 32.52 -0.06 -0.18% 32.75 33.075 32.23 1,300,795
Mar 15 2024 32.58 0.06 0.18% 32.49 33.1809 32.49 2,424,450
Mar 14 2024 32.52 -1.88 -5.47% 34.10 34.23 32.285 1,050,882
Mar 13 2024 34.40 -0.06 -0.17% 34.23 35.05 34.00 1,010,309
Mar 12 2024 34.46 -0.85 -2.41% 35.40 35.49 34.01 1,019,319
Mar 11 2024 35.31 0.07 0.20% 35.10 35.62 35.10 1,046,657
Mar 08 2024 35.24 -0.08 -0.23% 35.67 35.94 34.96 677,194
Mar 07 2024 35.32 0.69 1.99% 34.75 35.72 34.49 804,572
Mar 06 2024 34.63 0.29 0.84% 34.63 34.68 34.145 708,926
Mar 05 2024 34.34 0.97 2.91% 33.22 34.355 33.08 863,578
Mar 04 2024 33.37 -0.07 -0.21% 33.52 33.61 32.99 715,866
Mar 01 2024 33.44 -0.50 -1.47% 34.03 34.05 33.33 552,201
Feb 29 2024 33.94 0.27 0.80% 34.11 34.43 33.515 1,008,859
Feb 28 2024 33.67 -0.53 -1.55% 33.72 34.28 33.66 527,645
Feb 27 2024 34.20 0.22 0.65% 34.46 34.83 33.83 628,536
Feb 26 2024 33.98 -0.40 -1.16% 34.15 34.74 33.48 616,639
Feb 23 2024 34.38 0.21 0.61% 34.11 35.085 34.11 1,441,528
Feb 22 2024 34.17 -0.11 -0.32% 34.14 34.41 33.83 1,029,421
Feb 21 2024 34.28 -0.08 -0.23% 34.22 34.675 34.045 1,142,819
Feb 20 2024 34.36 -0.14 -0.41% 34.01 34.525 33.83 1,071,741
Feb 16 2024 34.50 -0.39 -1.12% 34.58 35.04 33.96 1,024,893
Feb 15 2024 34.89 1.08 3.19% 34.20 35.25 34.07 1,268,224
Feb 14 2024 33.81 0.65 1.96% 33.66 34.00 33.19 1,361,621
Feb 13 2024 33.16 -1.56 -4.49% 33.21 34.18 32.92 1,919,523
Feb 12 2024 34.72 0.59 1.73% 34.17 35.19 34.17 1,588,984
Feb 09 2024 34.13 0.51 1.52% 33.78 34.36 33.50 2,418,371
Feb 08 2024 33.62 0.74 2.25% 32.87 34.055 32.47 2,091,488
Feb 07 2024 32.88 -2.73 -7.67% 35.15 35.39 32.85 2,927,646
Feb 06 2024 35.61 0.67 1.92% 34.78 36.04 34.67 1,435,382
Feb 05 2024 34.94 -0.58 -1.63% 34.94 35.10 34.54 743,748
Feb 02 2024 35.52 -0.37 -1.03% 35.35 35.72 35.10 768,876
Feb 01 2024 35.89 1.18 3.40% 35.06 35.96 34.89 660,206
Jan 31 2024 34.71 -0.52 -1.48% 35.23 35.85 34.53 714,994
Jan 30 2024 35.23 -0.30 -0.84% 35.46 35.90 35.16 618,655
Jan 29 2024 35.53 0.32 0.91% 35.10 35.65 34.96 637,713
Jan 26 2024 35.21 0.38 1.09% 35.27 35.885 34.85 880,039
Jan 25 2024 34.83 0.69 2.02% 34.48 34.89 34.285 625,152
Jan 24 2024 34.14 -0.42 -1.22% 34.85 34.85 34.05 597,370
Jan 23 2024 34.56 0.25 0.73% 35.04 35.29 34.48 1,190,791
Jan 22 2024 34.31 1.18 3.56% 33.60 35.13 33.53 1,294,053
Jan 19 2024 33.13 0.34 1.04% 32.76 33.195 32.385 700,054

Your Recent History

Delayed Upgrade Clock