Arcadium Lithium plc (LTM.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 4.9900 | 5.0000 | 4.8600 | 4.9700 | 4.9700 | 19,812,944 |
| Jun 20, 2024 | 5.0200 | 5.0900 | 5.0200 | 5.0300 | 5.0300 | 2,744,226 |
| Jun 19, 2024 | 5.0700 | 5.1200 | 5.0400 | 5.0600 | 5.0600 | 2,298,578 |
| Jun 18, 2024 | 5.1000 | 5.1500 | 5.0800 | 5.1200 | 5.1200 | 2,271,017 |
| Jun 17, 2024 | 5.2700 | 5.2800 | 5.0900 | 5.1100 | 5.1100 | 4,219,822 |
| Jun 14, 2024 | 5.4500 | 5.5000 | 5.3250 | 5.4400 | 5.4400 | 3,821,678 |
| Jun 13, 2024 | 5.8300 | 5.8300 | 5.6500 | 5.6500 | 5.6500 | 4,712,657 |
| Jun 12, 2024 | 5.8700 | 5.9400 | 5.8300 | 5.8900 | 5.8900 | 2,300,859 |
| Jun 11, 2024 | 6.0800 | 6.0800 | 6.0000 | 6.0400 | 6.0400 | 3,220,010 |
| Jun 07, 2024 | 6.4000 | 6.4800 | 6.4000 | 6.4300 | 6.4300 | 1,098,504 |
| Jun 06, 2024 | 6.4400 | 6.4500 | 6.3700 | 6.4500 | 6.4500 | 1,662,573 |
| Jun 05, 2024 | 6.3800 | 6.3800 | 6.2500 | 6.2800 | 6.2800 | 1,865,439 |
| Jun 04, 2024 | 6.4500 | 6.4800 | 6.4000 | 6.4400 | 6.4400 | 1,883,819 |
| Jun 03, 2024 | 6.6800 | 6.7200 | 6.5700 | 6.5700 | 6.5700 | 3,164,466 |
| May 31, 2024 | 6.7300 | 6.7600 | 6.6500 | 6.6500 | 6.6500 | 5,398,182 |
| May 30, 2024 | 6.5800 | 6.6000 | 6.5000 | 6.5000 | 6.5000 | 2,006,783 |
| May 29, 2024 | 6.8200 | 6.8900 | 6.7200 | 6.7200 | 6.7200 | 2,289,316 |
| May 28, 2024 | 7.0300 | 7.0800 | 6.9400 | 6.9400 | 6.9400 | 1,605,210 |
| May 27, 2024 | 7.0300 | 7.0600 | 6.9800 | 7.0300 | 7.0300 | 1,819,727 |
| May 24, 2024 | 6.9000 | 6.9300 | 6.8200 | 6.8400 | 6.8400 | 1,511,438 |
| May 23, 2024 | 7.0600 | 7.1000 | 7.0200 | 7.0600 | 7.0600 | 1,362,678 |
| May 22, 2024 | 7.1100 | 7.1900 | 7.0800 | 7.1200 | 7.1200 | 1,630,442 |
| May 21, 2024 | 7.1100 | 7.1800 | 7.0900 | 7.1400 | 7.1400 | 1,429,134 |
| May 20, 2024 | 7.1700 | 7.2400 | 7.1300 | 7.2100 | 7.2100 | 1,450,405 |
| May 17, 2024 | 7.0500 | 7.1600 | 7.0150 | 7.1100 | 7.1100 | 7,654,715 |
| May 16, 2024 | 6.9900 | 6.9900 | 6.8500 | 6.9400 | 6.9400 | 3,181,364 |
| May 15, 2024 | 7.3200 | 7.4100 | 7.2700 | 7.2700 | 7.2700 | 3,475,107 |
| May 14, 2024 | 7.0400 | 7.1400 | 7.0400 | 7.0700 | 7.0700 | 1,800,365 |
| May 13, 2024 | 7.0100 | 7.0900 | 6.9200 | 6.9500 | 6.9500 | 2,572,376 |
| May 10, 2024 | 7.1500 | 7.3000 | 7.1150 | 7.2000 | 7.2000 | 2,174,121 |
| May 09, 2024 | 7.0000 | 7.0700 | 6.9400 | 7.0700 | 7.0700 | 1,600,317 |
| May 08, 2024 | 7.1300 | 7.3500 | 7.0300 | 7.1200 | 7.1200 | 1,787,060 |
| May 07, 2024 | 7.1200 | 7.1700 | 7.0450 | 7.1400 | 7.1400 | 2,533,742 |
| May 06, 2024 | 7.0900 | 7.1200 | 7.0000 | 7.0300 | 7.0300 | 937,934 |
| May 03, 2024 | 7.1200 | 7.1800 | 7.0750 | 7.1700 | 7.1700 | 3,078,784 |
| May 02, 2024 | 6.9100 | 7.0200 | 6.8600 | 6.8600 | 6.8600 | 3,516,466 |
| May 01, 2024 | 6.7300 | 6.8500 | 6.7150 | 6.7500 | 6.7500 | 2,196,075 |
| Apr 30, 2024 | 6.8500 | 6.9200 | 6.7200 | 6.7200 | 6.7200 | 11,850,318 |
| Apr 29, 2024 | 6.0400 | 6.2000 | 5.9700 | 6.2000 | 6.2000 | 3,325,066 |
| Apr 26, 2024 | 5.9700 | 6.0500 | 5.9650 | 5.9800 | 5.9800 | 1,601,817 |
| Apr 24, 2024 | 6.0900 | 6.1600 | 6.0600 | 6.1000 | 6.1000 | 2,752,022 |
| Apr 23, 2024 | 5.9400 | 6.0400 | 5.9150 | 6.0400 | 6.0400 | 1,565,612 |
| Apr 22, 2024 | 6.0000 | 6.0800 | 5.9000 | 5.9300 | 5.9300 | 2,521,774 |
| Apr 19, 2024 | 5.8500 | 5.9100 | 5.7600 | 5.8600 | 5.8600 | 1,772,054 |
| Apr 18, 2024 | 5.8400 | 5.9000 | 5.8300 | 5.8700 | 5.8700 | 1,113,171 |
| Apr 17, 2024 | 5.9300 | 5.9700 | 5.8600 | 5.9000 | 5.9000 | 1,759,867 |
| Apr 16, 2024 | 6.1900 | 6.2300 | 6.0400 | 6.0400 | 6.0400 | 2,548,748 |
| Apr 15, 2024 | 6.3700 | 6.4300 | 6.3500 | 6.3600 | 6.3600 | 1,752,258 |
| Apr 12, 2024 | 6.6700 | 6.7400 | 6.6400 | 6.6400 | 6.6400 | 1,318,980 |
| Apr 11, 2024 | 6.5400 | 6.7000 | 6.5300 | 6.6500 | 6.6500 | 1,920,114 |
| Apr 10, 2024 | 6.6100 | 6.6950 | 6.5700 | 6.6200 | 6.6200 | 1,613,050 |
| Apr 09, 2024 | 6.6800 | 6.7000 | 6.5950 | 6.6000 | 6.6000 | 3,268,520 |
| Apr 08, 2024 | 6.4100 | 6.4300 | 6.3100 | 6.3700 | 6.3700 | 1,679,440 |
| Apr 05, 2024 | 6.4200 | 6.4900 | 6.4100 | 6.4200 | 6.4200 | 1,729,518 |
| Apr 04, 2024 | 6.6200 | 6.7600 | 6.6000 | 6.7600 | 6.7600 | 1,355,965 |
| Apr 03, 2024 | 6.4000 | 6.4300 | 6.3600 | 6.3600 | 6.3600 | 2,056,804 |
| Apr 02, 2024 | 6.6800 | 6.7550 | 6.6600 | 6.7200 | 6.7200 | 1,515,583 |
| Mar 28, 2024 | 6.7000 | 6.8050 | 6.6900 | 6.7800 | 6.7800 | 2,249,634 |
| Mar 27, 2024 | 6.2800 | 6.3000 | 6.2000 | 6.2600 | 6.2600 | 2,490,659 |
| Mar 26, 2024 | 6.5500 | 6.5700 | 6.4100 | 6.4400 | 6.4400 | 2,244,829 |
| Mar 25, 2024 | 6.8100 | 6.8500 | 6.7300 | 6.7400 | 6.7400 | 1,324,440 |
| Mar 22, 2024 | 6.9900 | 7.0950 | 6.9400 | 6.9500 | 6.9500 | 2,877,006 |
| Mar 21, 2024 | 7.1300 | 7.1300 | 6.9950 | 7.0000 | 7.0000 | 3,078,686 |
| Mar 20, 2024 | 7.0000 | 7.0500 | 6.8800 | 6.9200 | 6.9200 | 1,602,542 |
| Mar 19, 2024 | 6.9700 | 7.1200 | 6.9400 | 7.1100 | 7.1100 | 1,683,332 |
| Mar 18, 2024 | 6.8300 | 6.9450 | 6.8200 | 6.8400 | 6.8400 | 1,421,335 |
| Mar 15, 2024 | 7.0000 | 7.0500 | 6.7800 | 6.8100 | 6.8100 | 5,504,112 |
| Mar 14, 2024 | 7.3000 | 7.3950 | 7.2400 | 7.3500 | 7.3500 | 1,592,469 |
| Mar 13, 2024 | 7.3100 | 7.3600 | 7.2100 | 7.3000 | 7.3000 | 1,815,852 |
| Mar 12, 2024 | 7.4100 | 7.5700 | 7.3600 | 7.4100 | 7.4100 | 2,709,679 |
| Mar 11, 2024 | 7.4200 | 7.4300 | 7.2300 | 7.2600 | 7.2600 | 1,338,090 |
| Mar 08, 2024 | 7.6000 | 7.7100 | 7.5550 | 7.6100 | 7.6100 | 2,435,693 |
| Mar 07, 2024 | 7.5500 | 7.5700 | 7.3600 | 7.5000 | 7.5000 | 3,318,847 |
| Mar 06, 2024 | 7.5200 | 7.5200 | 7.2300 | 7.4400 | 7.4400 | 7,294,349 |
| Mar 05, 2024 | 8.2500 | 8.3400 | 8.1800 | 8.2400 | 8.2400 | 3,820,914 |
| Mar 04, 2024 | 8.4300 | 8.7700 | 8.3300 | 8.4700 | 8.4700 | 5,075,597 |
| Mar 01, 2024 | 8.4000 | 8.5600 | 8.3400 | 8.5600 | 8.5600 | 4,291,813 |
| Feb 29, 2024 | 7.8000 | 7.8800 | 7.5900 | 7.7600 | 7.7600 | 4,418,950 |
| Feb 28, 2024 | 7.4700 | 7.6400 | 7.3500 | 7.6100 | 7.6100 | 3,648,466 |
| Feb 27, 2024 | 7.0700 | 7.2500 | 7.0700 | 7.2200 | 7.2200 | 4,235,983 |
| Feb 26, 2024 | 7.2300 | 7.4000 | 7.2000 | 7.2400 | 7.2400 | 4,463,785 |
| Feb 23, 2024 | 7.0800 | 7.1500 | 6.9800 | 7.0100 | 7.0100 | 1,725,695 |
| Feb 22, 2024 | 7.0000 | 7.1750 | 6.9700 | 7.1700 | 7.1700 | 2,609,263 |
| Feb 21, 2024 | 7.0100 | 7.1800 | 6.9200 | 7.1200 | 7.1200 | 3,692,884 |
| Feb 20, 2024 | 7.3700 | 7.4600 | 7.2500 | 7.4200 | 7.4200 | 1,887,819 |
| Feb 19, 2024 | 7.5200 | 7.6700 | 7.3200 | 7.4200 | 7.4200 | 6,509,852 |
| Feb 16, 2024 | 7.1900 | 7.2500 | 7.0800 | 7.1400 | 7.1400 | 6,353,131 |
| Feb 15, 2024 | 6.8700 | 6.9100 | 6.6400 | 6.7800 | 6.7800 | 3,643,838 |
| Feb 14, 2024 | 6.8000 | 6.9600 | 6.7750 | 6.8000 | 6.8000 | 2,900,021 |
| Feb 13, 2024 | 7.0500 | 7.0700 | 6.9100 | 6.9700 | 6.9700 | 2,062,412 |
| Feb 12, 2024 | 7.0500 | 7.0900 | 6.9000 | 6.9000 | 6.9000 | 736,342 |
| Feb 09, 2024 | 7.0100 | 7.1500 | 7.0000 | 7.0700 | 7.0700 | 2,414,814 |
| Feb 08, 2024 | 6.7700 | 6.8700 | 6.6800 | 6.8000 | 6.8000 | 1,223,242 |
| Feb 07, 2024 | 6.5500 | 6.8200 | 6.5100 | 6.5600 | 6.5600 | 2,807,045 |
| Feb 06, 2024 | 6.5400 | 6.6800 | 6.4800 | 6.6000 | 6.6000 | 1,599,264 |
| Feb 05, 2024 | 7.0100 | 7.0800 | 6.9100 | 6.9600 | 6.9600 | 1,563,643 |
| Feb 02, 2024 | 7.3000 | 7.4100 | 7.2100 | 7.2200 | 7.2200 | 2,052,254 |
| Feb 01, 2024 | 7.5900 | 7.6000 | 7.3800 | 7.5100 | 7.5100 | 3,475,686 |
| Jan 31, 2024 | 7.8400 | 7.8800 | 7.7200 | 7.7800 | 7.7800 | 2,515,406 |
| Jan 30, 2024 | 8.0500 | 8.2700 | 8.0000 | 8.1000 | 8.1000 | 1,978,872 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.