Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ADNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 25.07 | -0.03 | -0.12% | 25.50 | 25.60 | 24.75 | 2,662,217 |
| Jul 25 2024 | 25.10 | -0.28 | -1.10% | 25.30 | 25.775 | 25.06 | 1,989,097 |
| Jul 24 2024 | 25.38 | -0.10 | -0.39% | 25.09 | 25.92 | 25.09 | 1,846,264 |
| Jul 23 2024 | 25.48 | 0.35 | 1.39% | 24.96 | 25.58 | 24.82 | 1,224,488 |
| Jul 22 2024 | 25.13 | 0.63 | 2.57% | 24.68 | 25.15 | 24.19 | 1,025,373 |
| Jul 19 2024 | 24.50 | -0.96 | -3.77% | 24.85 | 25.105 | 23.82 | 1,294,780 |
| Jul 18 2024 | 25.46 | 0.02 | 0.08% | 25.46 | 26.05 | 25.19 | 1,165,929 |
| Jul 17 2024 | 25.44 | 0.11 | 0.43% | 25.08 | 25.665 | 24.77 | 1,499,591 |
| Jul 16 2024 | 25.33 | 0.90 | 3.68% | 24.62 | 25.40 | 24.50 | 1,065,121 |
| Jul 15 2024 | 24.43 | 0.36 | 1.50% | 24.05 | 24.53 | 23.85 | 1,135,840 |
| Jul 12 2024 | 24.07 | -0.10 | -0.41% | 24.45 | 24.51 | 24.005 | 784,566 |
| Jul 11 2024 | 24.17 | 0.93 | 4.00% | 23.84 | 24.47 | 23.58 | 1,127,345 |
| Jul 10 2024 | 23.24 | -0.17 | -0.73% | 23.34 | 23.54 | 22.935 | 1,357,044 |
| Jul 09 2024 | 23.41 | -0.55 | -2.30% | 23.85 | 23.90 | 23.28 | 1,555,335 |
| Jul 08 2024 | 23.96 | -0.21 | -0.87% | 24.43 | 24.75 | 23.95 | 1,022,300 |
| Jul 05 2024 | 24.17 | -0.54 | -2.19% | 24.60 | 24.6732 | 24.16 | 758,342 |
| Jul 03 2024 | 24.71 | -0.15 | -0.60% | 24.99 | 24.99 | 24.66 | 425,282 |
| Jul 02 2024 | 24.86 | 0.19 | 0.77% | 24.72 | 24.98 | 24.47 | 904,566 |
| Jul 01 2024 | 24.67 | -0.07 | -0.28% | 25.40 | 25.40 | 24.43 | 1,251,389 |
| Jun 28 2024 | 24.74 | 0.00 | 0.00% | 24.74 | 24.74 | 24.74 | 0 |
| Jun 27 2024 | 24.74 | 0.32 | 1.31% | 24.43 | 25.20 | 24.27 | 1,401,075 |
| Jun 26 2024 | 24.42 | -0.47 | -1.89% | 24.59 | 24.81 | 24.22 | 868,892 |
| Jun 25 2024 | 24.89 | -0.61 | -2.39% | 25.32 | 25.45 | 24.79 | 693,242 |
| Jun 24 2024 | 25.50 | 0.07 | 0.28% | 25.65 | 26.18 | 25.48 | 733,958 |
| Jun 21 2024 | 25.43 | 0.13 | 0.51% | 25.20 | 25.61 | 25.05 | 1,552,799 |
| Jun 20 2024 | 25.30 | -0.06 | -0.24% | 25.21 | 25.60 | 25.07 | 589,955 |
| Jun 18 2024 | 25.36 | -0.24 | -0.94% | 25.64 | 25.79 | 25.09 | 860,770 |
| Jun 17 2024 | 25.60 | 0.44 | 1.75% | 25.24 | 25.77 | 24.95 | 1,042,564 |
| Jun 14 2024 | 25.16 | -1.36 | -5.13% | 26.00 | 26.01 | 24.90 | 1,473,095 |
| Jun 13 2024 | 26.52 | -1.12 | -4.05% | 27.36 | 27.58 | 26.49 | 1,153,785 |
| Jun 12 2024 | 27.64 | 0.40 | 1.47% | 27.87 | 28.46 | 27.35 | 988,805 |
| Jun 11 2024 | 27.24 | -0.61 | -2.19% | 27.66 | 27.79 | 26.75 | 1,021,065 |
| Jun 10 2024 | 27.85 | -0.03 | -0.11% | 27.39 | 28.11 | 26.94 | 1,395,393 |
| Jun 07 2024 | 27.88 | 0.56 | 2.05% | 26.99 | 27.92 | 26.83 | 1,186,864 |
| Jun 06 2024 | 27.32 | -0.72 | -2.57% | 27.85 | 28.01 | 27.13 | 1,309,445 |
| Jun 05 2024 | 28.04 | -0.09 | -0.32% | 28.35 | 28.38 | 27.78 | 1,319,181 |
| Jun 04 2024 | 28.13 | 0.04 | 0.14% | 27.76 | 28.21 | 27.69 | 1,345,339 |
| Jun 03 2024 | 28.09 | -0.15 | -0.53% | 28.30 | 28.48 | 27.41 | 1,085,970 |
| May 31 2024 | 28.24 | 0.56 | 2.02% | 27.68 | 28.41 | 27.42 | 1,003,276 |
| May 30 2024 | 27.68 | 0.65 | 2.40% | 27.15 | 27.69 | 27.05 | 577,112 |
| May 29 2024 | 27.03 | -0.38 | -1.39% | 26.93 | 27.165 | 26.78 | 646,723 |
| May 28 2024 | 27.41 | 0.17 | 0.62% | 27.35 | 27.71 | 27.22 | 1,024,442 |
| May 24 2024 | 27.24 | 0.32 | 1.19% | 26.95 | 27.27 | 26.79 | 833,702 |
| May 23 2024 | 26.92 | -1.13 | -4.03% | 28.05 | 28.15 | 26.79 | 956,399 |
| May 22 2024 | 28.05 | -0.17 | -0.60% | 28.02 | 28.34 | 27.72 | 756,646 |
| May 21 2024 | 28.22 | -0.64 | -2.22% | 28.65 | 28.71 | 28.17 | 778,881 |
| May 20 2024 | 28.86 | -0.26 | -0.89% | 29.14 | 29.28 | 28.74 | 689,996 |
| May 17 2024 | 29.12 | -0.52 | -1.75% | 29.47 | 29.52 | 29.04 | 935,061 |
| May 16 2024 | 29.64 | 0.07 | 0.24% | 29.67 | 29.705 | 29.35 | 778,885 |
| May 15 2024 | 29.57 | -0.15 | -0.50% | 30.05 | 30.19 | 29.22 | 1,094,848 |
| May 14 2024 | 29.72 | 0.25 | 0.85% | 30.10 | 30.29 | 29.45 | 1,103,142 |
| May 13 2024 | 29.47 | 0.56 | 1.94% | 29.35 | 30.05 | 29.35 | 1,018,104 |
| May 10 2024 | 28.91 | 0.01 | 0.03% | 29.08 | 29.21 | 28.30 | 1,012,184 |
| May 09 2024 | 28.90 | 0.34 | 1.19% | 28.63 | 29.06 | 28.51 | 994,186 |
| May 08 2024 | 28.56 | 0.82 | 2.96% | 27.47 | 28.61 | 27.35 | 1,028,902 |
| May 07 2024 | 27.74 | -0.38 | -1.35% | 27.98 | 28.53 | 27.74 | 1,292,479 |
| May 06 2024 | 28.12 | 0.71 | 2.59% | 27.70 | 28.26 | 27.03 | 1,764,252 |
| May 03 2024 | 27.41 | -2.81 | -9.30% | 30.37 | 30.89 | 26.97 | 2,258,240 |
| May 02 2024 | 30.22 | 0.78 | 2.65% | 29.97 | 30.44 | 29.76 | 1,071,321 |
| May 01 2024 | 29.44 | -0.43 | -1.44% | 29.74 | 30.07 | 28.95 | 1,294,202 |
| Apr 30 2024 | 29.87 | -0.88 | -2.86% | 30.15 | 30.325 | 29.58 | 885,542 |
| Apr 29 2024 | 30.75 | 0.33 | 1.08% | 30.75 | 31.19 | 30.645 | 1,187,283 |
