Adient PLC (ADNT)

USD 24.06

(-2.12%)

Historical Prices

Date Open High Low Close Volume
29 Jul, 2022 33.16 33.87 32.71 33.78 542.9 Thousand
28 Jul, 2022 32.27 33.08 31.62 33.0 561.8 Thousand
27 Jul, 2022 30.98 32.02 30.55 31.77 390.5 Thousand
26 Jul, 2022 30.91 31.21 30.13 30.56 773.2 Thousand
25 Jul, 2022 31.08 31.5 30.2 31.32 963 Thousand
22 Jul, 2022 31.12 31.15 30.2 30.42 1.26 Million
21 Jul, 2022 30.8 31.18 30.33 31.0 1.04 Million
20 Jul, 2022 30.49 31.28 30.14 30.78 1.94 Million
19 Jul, 2022 29.59 31.12 29.48 30.7 1.1 Million
18 Jul, 2022 29.47 30.01 28.5 28.69 690.1 Thousand