Adient PLC (ADNT)

USD 19.23

(1.64%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 24.58 24.58 23.96 24.06 872.87 Thousand
08 Sep, 2025 24.77 24.82 24.07 24.53 964.95 Thousand
05 Sep, 2025 24.54 24.9 24.33 24.58 905.72 Thousand
04 Sep, 2025 24.18 24.46 23.9 24.45 854.68 Thousand
03 Sep, 2025 24.15 24.63 24.03 24.26 1.24 Million
02 Sep, 2025 24.24 24.62 24.03 24.45 1.28 Million
29 Aug, 2025 25.12 25.22 24.55 24.8 760.03 Thousand
28 Aug, 2025 25.72 25.72 24.73 25.08 1.13 Million
27 Aug, 2025 24.97 25.84 24.93 25.56 1.2 Million
26 Aug, 2025 24.96 25.56 24.96 25.18 1.4 Million