Adient plc Historical Data - 18I

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	1	20	21	19.7	333	20.37505549	DE
4	0.300001	1.50754278932	19.899999	21	18.1	635	19.61493529	DE
12	-1.199999	-5.60747222465	21.399999	23.2	18.1	412	19.99521316	DE
26	-9.6	-32.2147651007	29.8	29.8	18.1	265	21.94933658	DE
52	-12.8	-38.7878787879	33	34.6	18.1	217	25.14445461	DE
156	-15.92	-44.0753045404	36.12	44.48	18.1	100	25.45112678	DE
260	-8.885	-30.5483926423	29.085	44.48	18.1	77	26.35894742	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727814420	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1727728020	20.399999	-0.6	-2.86	20.8	20.8	20.399999	1137
1727468760	21	1.2	6.06	21	21	21	78
1727382360	19.8	0.1	0.51	19.8	19.8	19.8	12
1727295960	19.7	-0.3	-1.50	20	20	19.7	104
1727209560	20	0	0.00	20	20	20	440
1727123160	20	-0.2	-0.99	20.399999	20.399999	20	1693
1726864020	20.2	0.5	2.54	20.2	20.2	19.7	689
1726777560	19.7	0.1	0.51	19.7	19.7	19.7	307
1726691220	19.6	1	5.38	19.399999	19.6	19.399999	430
1726604820	18.6	0	0.00	18.6	18.6	18.6	0
1726518420	18.6	0.5	2.76	18.6	18.6	18.6	59
1726259160	18.1	0	0.00	18.1	18.1	18.1	0
1726172760	18.1	-0.9	-4.74	18.1	18.1	18.1	28
1726086360	19	0	0.00	19	19	19	0
1725999960	19	-0.2	-1.04	19.2	19.2	19	524
1725913620	19.2	0.1	0.52	19.399999	20.2	19.2	2339
1725654360	19.1	-0.8	-4.02	19.1	19.1	19.1	1675
1725567960	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1725481560	19.899999	-0.5	-2.45	19.899999	19.899999	19.899999	6
1725395160	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1725308760	20.399999	0.4	2.00	20.399999	20.399999	20.399999	11
1725049560	20	0	0.00	20	20	20	0
1724963160	20	0	0.00	20	20	20	0
1724876760	20	0.8	4.17	20	20	20	10
1724790420	19.2	0	0.00	19.2	19.2	19.2	0
1724704020	19.2	0	0.00	19.2	19.2	19.2	0
1724444820	19.2	0	0.00	19.2	19.2	19.2	0
1724358420	19.2	-0.1	-0.52	19.2	19.2	19.2	600
1724271960	19.3	-0.1	-0.52	19.3	19.3	19.3	600
1724185560	19.399999	-0.5	-2.51	19.399999	19.399999	19.399999	600
1724099220	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1723840020	19.899999	0	0.00	19.899999	19.899999	19.899999	0
1723753620	19.899999	0.7	3.65	19.899999	19.899999	19.899999	5
1723667160	19.2	-0.1	-0.52	19.2	19.2	19.2	16
1723580760	19.3	0.6	3.21	19.3	19.3	19.3	60
1723494360	18.7	-0.8	-4.10	18.7	18.7	18.7	5
1723235220	19.5	0	0.00	19.5	19.5	19.5	0
1723148820	19.5	-0.3	-1.52	19.5	19.5	19.5	1
1723062360	19.8	0.5	2.59	19.8	19.8	19.8	1
1722975960	19.3	-3.3	-14.60	19.3	19.3	19.3	300
1722889560	22.6	0	0.00	22.6	22.6	22.6	0
1722630360	22.6	-0.6	-2.59	22.6	22.6	22.6	1
1722544020	23.2	0	0.00	23.2	23.2	23.2	0
1722457620	23.2	0	0.00	23.2	23.2	23.2	0
1722371220	23.2	0	0.00	23.2	23.2	23.2	0
1722284820	23.2	0	0.00	23.2	23.2	23.2	0
1722025620	23.2	0	0.00	23.2	23.2	23.2	60
1721937000	23.2	0	0.00	23.2	23.2	23.2	0
1721850600	23.2	0	0.00	23.2	23.2	23.2	0
1721764200	23.2	0	0.00	23.2	23.2	23.2	0
1721677800	23.2	0.2	0.87	23.2	23.2	23.2	0
1721420820	23	0	0.00	23	23	23	0
1721334420	23	0	0.00	23	23	23	0
1721248020	23	1.2	5.50	23	23	23	262
1721161560	21.8	0	0.00	21.8	21.8	21.8	0
1721075160	21.8	-0.4	-1.80	21.8	21.8	21.8	41
1720815960	22.2	0	0.00	22.2	22.2	22.2	1000
1720729560	22.2	0.8	3.74	21.399999	22.2	21.399999	724
1720643220	21.399999	-0.6	-2.73	21.399999	21.399999	21.399999	200
1720556760	22	-0.4	-1.79	22	22	22	3
1720470360	22.4	-0.6	-2.61	22.4	22.4	22.4	1
1720211220	23	0	0.00	22.8	23	22.8	157
1720124820	23	0	0.00	23	23	23	0
1720038420	23	0.2	0.88	23	23	23	200
1719952020	22.8	0	0.00	22.8	22.8	22.8	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adient plc (18I)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adient plc (18I) Historical

Adient plc (18I)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History