Arcadium Lithium plc (LTM.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 5.45 | 5.50 | 5.32 | 5.44 | 5.44 | 3,821,678 |
| Jun 13, 2024 | 5.83 | 5.83 | 5.65 | 5.65 | 5.65 | 4,712,657 |
| Jun 12, 2024 | 5.87 | 5.94 | 5.83 | 5.89 | 5.89 | 2,300,859 |
| Jun 11, 2024 | 6.08 | 6.08 | 6.00 | 6.04 | 6.04 | 3,220,010 |
| Jun 07, 2024 | 6.40 | 6.48 | 6.40 | 6.43 | 6.43 | 1,098,504 |
| Jun 06, 2024 | 6.44 | 6.45 | 6.37 | 6.45 | 6.45 | 1,662,573 |
| Jun 05, 2024 | 6.38 | 6.38 | 6.25 | 6.28 | 6.28 | 1,865,439 |
| Jun 04, 2024 | 6.45 | 6.48 | 6.40 | 6.44 | 6.44 | 1,883,819 |
| Jun 03, 2024 | 6.68 | 6.72 | 6.57 | 6.57 | 6.57 | 3,164,466 |
| May 31, 2024 | 6.73 | 6.76 | 6.65 | 6.65 | 6.65 | 5,398,182 |
| May 30, 2024 | 6.58 | 6.60 | 6.50 | 6.50 | 6.50 | 2,006,783 |
| May 29, 2024 | 6.82 | 6.89 | 6.72 | 6.72 | 6.72 | 2,289,316 |
| May 28, 2024 | 7.03 | 7.08 | 6.94 | 6.94 | 6.94 | 1,605,210 |
| May 27, 2024 | 7.03 | 7.06 | 6.98 | 7.03 | 7.03 | 1,819,727 |
| May 24, 2024 | 6.90 | 6.93 | 6.82 | 6.84 | 6.84 | 1,511,438 |
| May 23, 2024 | 7.06 | 7.10 | 7.02 | 7.06 | 7.06 | 1,362,678 |
| May 22, 2024 | 7.11 | 7.19 | 7.08 | 7.12 | 7.12 | 1,630,442 |
| May 21, 2024 | 7.11 | 7.18 | 7.09 | 7.14 | 7.14 | 1,429,134 |
| May 20, 2024 | 7.17 | 7.24 | 7.13 | 7.21 | 7.21 | 1,450,405 |
| May 17, 2024 | 7.05 | 7.16 | 7.01 | 7.11 | 7.11 | 7,654,715 |
| May 16, 2024 | 6.99 | 6.99 | 6.85 | 6.94 | 6.94 | 3,181,364 |
| May 15, 2024 | 7.32 | 7.41 | 7.27 | 7.27 | 7.27 | 3,475,107 |
| May 14, 2024 | 7.04 | 7.14 | 7.04 | 7.07 | 7.07 | 1,800,365 |
| May 13, 2024 | 7.01 | 7.09 | 6.92 | 6.95 | 6.95 | 2,572,376 |
| May 10, 2024 | 7.15 | 7.30 | 7.11 | 7.20 | 7.20 | 2,174,121 |
| May 09, 2024 | 7.00 | 7.07 | 6.94 | 7.07 | 7.07 | 1,600,317 |
| May 08, 2024 | 7.13 | 7.35 | 7.03 | 7.12 | 7.12 | 1,787,060 |
| May 07, 2024 | 7.12 | 7.17 | 7.05 | 7.14 | 7.14 | 2,533,742 |
| May 06, 2024 | 7.09 | 7.12 | 7.00 | 7.03 | 7.03 | 937,934 |
| May 03, 2024 | 7.12 | 7.18 | 7.07 | 7.17 | 7.17 | 3,078,784 |
| May 02, 2024 | 6.91 | 7.02 | 6.86 | 6.86 | 6.86 | 3,516,466 |
| May 01, 2024 | 6.73 | 6.85 | 6.72 | 6.75 | 6.75 | 2,196,075 |
| Apr 30, 2024 | 6.85 | 6.92 | 6.72 | 6.72 | 6.72 | 11,850,318 |
| Apr 29, 2024 | 6.04 | 6.20 | 5.97 | 6.20 | 6.20 | 3,325,066 |
| Apr 26, 2024 | 5.97 | 6.05 | 5.97 | 5.98 | 5.98 | 1,601,817 |
| Apr 24, 2024 | 6.09 | 6.16 | 6.06 | 6.10 | 6.10 | 2,752,022 |
| Apr 23, 2024 | 5.94 | 6.04 | 5.91 | 6.04 | 6.04 | 1,565,612 |
| Apr 22, 2024 | 6.00 | 6.08 | 5.90 | 5.93 | 5.93 | 2,521,774 |
| Apr 19, 2024 | 5.85 | 5.91 | 5.76 | 5.86 | 5.86 | 1,772,054 |
| Apr 18, 2024 | 5.84 | 5.90 | 5.83 | 5.87 | 5.87 | 1,113,171 |
| Apr 17, 2024 | 5.93 | 5.97 | 5.86 | 5.90 | 5.90 | 1,759,867 |
| Apr 16, 2024 | 6.19 | 6.23 | 6.04 | 6.04 | 6.04 | 2,548,748 |
| Apr 15, 2024 | 6.37 | 6.43 | 6.35 | 6.36 | 6.36 | 1,752,258 |
| Apr 12, 2024 | 6.67 | 6.74 | 6.64 | 6.64 | 6.64 | 1,318,980 |
| Apr 11, 2024 | 6.54 | 6.70 | 6.53 | 6.65 | 6.65 | 1,920,114 |
| Apr 10, 2024 | 6.61 | 6.70 | 6.57 | 6.62 | 6.62 | 1,613,050 |
| Apr 09, 2024 | 6.68 | 6.70 | 6.59 | 6.60 | 6.60 | 3,268,520 |
| Apr 08, 2024 | 6.41 | 6.43 | 6.31 | 6.37 | 6.37 | 1,679,440 |
| Apr 05, 2024 | 6.42 | 6.49 | 6.41 | 6.42 | 6.42 | 1,729,518 |
| Apr 04, 2024 | 6.62 | 6.76 | 6.60 | 6.76 | 6.76 | 1,355,965 |
| Apr 03, 2024 | 6.40 | 6.43 | 6.36 | 6.36 | 6.36 | 2,056,804 |
| Apr 02, 2024 | 6.68 | 6.76 | 6.66 | 6.72 | 6.72 | 1,515,583 |
| Mar 28, 2024 | 6.70 | 6.80 | 6.69 | 6.78 | 6.78 | 2,249,634 |
| Mar 27, 2024 | 6.28 | 6.30 | 6.20 | 6.26 | 6.26 | 2,490,659 |
| Mar 26, 2024 | 6.55 | 6.57 | 6.41 | 6.44 | 6.44 | 2,244,829 |
| Mar 25, 2024 | 6.81 | 6.85 | 6.73 | 6.74 | 6.74 | 1,324,440 |
| Mar 22, 2024 | 6.99 | 7.09 | 6.94 | 6.95 | 6.95 | 2,877,006 |
| Mar 21, 2024 | 7.13 | 7.13 | 6.99 | 7.00 | 7.00 | 3,078,686 |
| Mar 20, 2024 | 7.00 | 7.05 | 6.88 | 6.92 | 6.92 | 1,602,542 |
| Mar 19, 2024 | 6.97 | 7.12 | 6.94 | 7.11 | 7.11 | 1,683,332 |
| Mar 18, 2024 | 6.83 | 6.95 | 6.82 | 6.84 | 6.84 | 1,421,335 |
| Mar 15, 2024 | 7.00 | 7.05 | 6.78 | 6.81 | 6.81 | 5,504,112 |
| Mar 14, 2024 | 7.30 | 7.39 | 7.24 | 7.35 | 7.35 | 1,592,469 |
| Mar 13, 2024 | 7.31 | 7.36 | 7.21 | 7.30 | 7.30 | 1,815,852 |
| Mar 12, 2024 | 7.41 | 7.57 | 7.36 | 7.41 | 7.41 | 2,709,679 |
| Mar 11, 2024 | 7.42 | 7.43 | 7.23 | 7.26 | 7.26 | 1,338,090 |
| Mar 08, 2024 | 7.60 | 7.71 | 7.55 | 7.61 | 7.61 | 2,435,693 |
| Mar 07, 2024 | 7.55 | 7.57 | 7.36 | 7.50 | 7.50 | 3,318,847 |
| Mar 06, 2024 | 7.52 | 7.52 | 7.23 | 7.44 | 7.44 | 7,294,349 |
| Mar 05, 2024 | 8.25 | 8.34 | 8.18 | 8.24 | 8.24 | 3,820,914 |
| Mar 04, 2024 | 8.43 | 8.77 | 8.33 | 8.47 | 8.47 | 5,075,597 |
| Mar 01, 2024 | 8.40 | 8.56 | 8.34 | 8.56 | 8.56 | 4,291,813 |
| Feb 29, 2024 | 7.80 | 7.88 | 7.59 | 7.76 | 7.76 | 4,418,950 |
| Feb 28, 2024 | 7.47 | 7.64 | 7.35 | 7.61 | 7.61 | 3,648,466 |
| Feb 27, 2024 | 7.07 | 7.25 | 7.07 | 7.22 | 7.22 | 4,235,983 |
| Feb 26, 2024 | 7.23 | 7.40 | 7.20 | 7.24 | 7.24 | 4,463,785 |
| Feb 23, 2024 | 7.08 | 7.15 | 6.98 | 7.01 | 7.01 | 1,725,695 |
| Feb 22, 2024 | 7.00 | 7.18 | 6.97 | 7.17 | 7.17 | 2,609,263 |
| Feb 21, 2024 | 7.01 | 7.18 | 6.92 | 7.12 | 7.12 | 3,692,884 |
| Feb 20, 2024 | 7.37 | 7.46 | 7.25 | 7.42 | 7.42 | 1,887,819 |
| Feb 19, 2024 | 7.52 | 7.67 | 7.32 | 7.42 | 7.42 | 6,509,852 |
| Feb 16, 2024 | 7.19 | 7.25 | 7.08 | 7.14 | 7.14 | 6,353,131 |
| Feb 15, 2024 | 6.87 | 6.91 | 6.64 | 6.78 | 6.78 | 3,643,838 |
| Feb 14, 2024 | 6.80 | 6.96 | 6.78 | 6.80 | 6.80 | 2,900,021 |
| Feb 13, 2024 | 7.05 | 7.07 | 6.91 | 6.97 | 6.97 | 2,062,412 |
| Feb 12, 2024 | 7.05 | 7.09 | 6.90 | 6.90 | 6.90 | 736,342 |
| Feb 09, 2024 | 7.01 | 7.15 | 7.00 | 7.07 | 7.07 | 2,414,814 |
| Feb 08, 2024 | 6.77 | 6.87 | 6.68 | 6.80 | 6.80 | 1,223,242 |
| Feb 07, 2024 | 6.55 | 6.82 | 6.51 | 6.56 | 6.56 | 2,807,045 |
| Feb 06, 2024 | 6.54 | 6.68 | 6.48 | 6.60 | 6.60 | 1,599,264 |
| Feb 05, 2024 | 7.01 | 7.08 | 6.91 | 6.96 | 6.96 | 1,563,643 |
| Feb 02, 2024 | 7.30 | 7.41 | 7.21 | 7.22 | 7.22 | 2,052,254 |
| Feb 01, 2024 | 7.59 | 7.60 | 7.38 | 7.51 | 7.51 | 3,475,686 |
| Jan 31, 2024 | 7.84 | 7.88 | 7.72 | 7.78 | 7.78 | 2,515,406 |
| Jan 30, 2024 | 8.05 | 8.27 | 8.00 | 8.10 | 8.10 | 1,978,872 |
| Jan 29, 2024 | 7.60 | 7.85 | 7.58 | 7.67 | 7.67 | 3,475,409 |
| Jan 25, 2024 | 8.19 | 8.30 | 8.08 | 8.20 | 8.20 | 2,750,630 |
| Jan 24, 2024 | 7.78 | 8.04 | 7.75 | 7.93 | 7.93 | 1,708,301 |
| Jan 23, 2024 | 7.76 | 8.01 | 7.68 | 7.85 | 7.85 | 2,490,479 |
| Jan 22, 2024 | 7.85 | 7.91 | 7.45 | 7.50 | 7.50 | 2,572,871 |
| *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.