FinData: Historical Data for NYSE, ADNT

Thursday, 02 May 2024

Adient Plc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	30.89	31.35	29.58	29.65	607,800
13/10/22	28.52	30.50	27.98	30.41	653,000
12/10/22	29.12	29.62	28.40	29.43	568,300
11/10/22	28.36	29.60	28.02	29.08	706,100
10/10/22	29.20	29.55	28.34	28.71	607,900
07/10/22	30.40	30.69	29.45	29.61	860,300
06/10/22	31.24	32.03	30.92	31.10	943,900
05/10/22	30.59	31.51	30.26	31.41	681,600
04/10/22	30.11	31.59	29.97	31.55	740,100
03/10/22	28.39	29.38	27.75	28.91	818,400
30/09/22	28.79	29.40	27.74	27.75	749,600
29/09/22	29.97	30.18	28.06	28.81	1,009,200
28/09/22	30.09	31.52	29.79	31.22	709,000
26/09/22	28.99	30.13	28.91	29.28	585,000
23/09/22	29.74	30.11	28.50	29.08	975,700
22/09/22	31.14	31.46	30.43	30.72	581,500
21/09/22	32.69	32.82	31.20	31.20	584,100
20/09/22	32.61	32.71	31.93	32.51	737,400
19/09/22	31.39	33.38	31.39	33.23	444,500
16/09/22	32.11	32.36	31.47	32.04	1,222,600
15/09/22	32.61	34.05	32.48	32.81	687,400
14/09/22	33.54	33.75	32.37	33.07	527,300
13/09/22	33.29	34.33	33.29	33.45	638,500
12/09/22	34.74	35.80	34.56	34.97	605,300
09/09/22	33.01	34.22	32.75	34.20	490,100
08/09/22	31.97	32.83	31.62	32.82	388,000
07/09/22	31.40	32.79	31.40	32.64	445,900
06/09/22	32.36	32.40	31.59	31.71	811,900
02/09/22	33.55	33.55	32.11	32.40	816,600
01/09/22	32.51	32.83	31.75	32.82	641,600
31/08/22	33.64	33.64	32.92	33.20	684,600
30/08/22	33.83	34.21	32.73	33.30	761,100
29/08/22	33.22	33.86	33.22	33.39	649,600
26/08/22	35.04	35.37	33.61	33.70	471,500
25/08/22	33.70	35.20	33.70	35.18	311,300
24/08/22	33.49	34.27	33.25	33.73	363,800
23/08/22	33.21	34.22	33.21	33.67	404,300
22/08/22	34.04	34.56	33.10	33.20	687,600
19/08/22	37.04	37.04	35.29	35.51	997,200
18/08/22	37.29	37.75	37.12	37.56	496,700
17/08/22	37.60	37.60	36.21	37.24	1,138,400
16/08/22	38.46	39.44	38.40	38.67	923,800
15/08/22	37.67	38.76	37.67	38.58	893,800

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%