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 tools Level up your trading with our powerful tools and real-time insights all in one place.

ADNT Adient plc

25.07
-0.03 (-0.12%)
After Hours
Last Updated: 18:31:49
Delayed by 15 minutes

ADNT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 25 2024 25.10 -0.28 -1.10% 25.30 25.775 25.06 1,988,547
Jul 24 2024 25.38 -0.10 -0.39% 25.28 25.92 25.205 1,826,028
Jul 23 2024 25.48 0.46 1.84% 24.96 25.58 24.82 1,224,488
Jul 22 2024 25.02 0.52 2.12% 24.68 25.12 24.19 621,669
Jul 19 2024 24.50 -0.96 -3.77% 24.21 24.62 23.82 1,242,054
Jul 18 2024 25.46 0.02 0.08% 25.46 26.05 25.19 1,166,141
Jul 17 2024 25.44 0.11 0.43% 24.86 25.665 24.84 1,477,640
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 1,110,674
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 -0.04 -0.16% 25.40 25.40 24.43 1,251,389
Jun 28 2024 24.71 -0.03 -0.12% 24.97 25.095 24.59 1,470,887
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% 27.83 28.46 27.35 974,083
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 1,395,387
Jun 07 2024 27.88 0.56 2.05% 26.93 27.92 26.92 1,155,167
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 26.79 832,702
May 23 2024 26.92 -1.13 -4.03% 28.05 28.15 26.79 951,045
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

Your Recent History

Delayed Upgrade Clock