Arcadium Lithium plc (LTM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.15 | 7.30 | 7.11 | 7.20 | 7.20 | 2,174,121 |
| 09 May 2024 | 7.00 | 7.07 | 6.94 | 7.07 | 7.07 | 1,600,317 |
| 08 May 2024 | 7.13 | 7.35 | 7.03 | 7.12 | 7.12 | 1,787,060 |
| 07 May 2024 | 7.12 | 7.17 | 7.05 | 7.14 | 7.14 | 2,533,742 |
| 06 May 2024 | 7.09 | 7.12 | 7.00 | 7.03 | 7.03 | 937,934 |
| 03 May 2024 | 7.12 | 7.18 | 7.07 | 7.17 | 7.17 | 3,078,784 |
| 02 May 2024 | 6.91 | 7.02 | 6.86 | 6.86 | 6.86 | 3,516,466 |
| 01 May 2024 | 6.73 | 6.85 | 6.72 | 6.75 | 6.75 | 2,196,075 |
| 30 Apr 2024 | 6.85 | 6.92 | 6.72 | 6.72 | 6.72 | 11,850,318 |
| 29 Apr 2024 | 6.04 | 6.20 | 5.97 | 6.20 | 6.20 | 3,325,066 |
| 26 Apr 2024 | 5.97 | 6.05 | 5.97 | 5.98 | 5.98 | 1,601,817 |
| 24 Apr 2024 | 6.09 | 6.16 | 6.06 | 6.10 | 6.10 | 2,752,022 |
| 23 Apr 2024 | 5.94 | 6.04 | 5.91 | 6.04 | 6.04 | 1,565,612 |
| 22 Apr 2024 | 6.00 | 6.08 | 5.90 | 5.93 | 5.93 | 2,521,774 |
| 19 Apr 2024 | 5.85 | 5.91 | 5.76 | 5.86 | 5.86 | 1,772,054 |
| 18 Apr 2024 | 5.84 | 5.90 | 5.83 | 5.87 | 5.87 | 1,113,171 |
| 17 Apr 2024 | 5.93 | 5.97 | 5.86 | 5.90 | 5.90 | 1,759,867 |
| 16 Apr 2024 | 6.19 | 6.23 | 6.04 | 6.04 | 6.04 | 2,548,748 |
| 15 Apr 2024 | 6.37 | 6.43 | 6.35 | 6.36 | 6.36 | 1,752,258 |
| 12 Apr 2024 | 6.67 | 6.74 | 6.64 | 6.64 | 6.64 | 1,318,980 |
| 11 Apr 2024 | 6.54 | 6.70 | 6.53 | 6.65 | 6.65 | 1,920,114 |
| 10 Apr 2024 | 6.61 | 6.70 | 6.57 | 6.62 | 6.62 | 1,613,050 |
| 09 Apr 2024 | 6.68 | 6.70 | 6.59 | 6.60 | 6.60 | 3,268,520 |
| 08 Apr 2024 | 6.41 | 6.43 | 6.31 | 6.37 | 6.37 | 1,679,440 |
| 05 Apr 2024 | 6.42 | 6.49 | 6.41 | 6.42 | 6.42 | 1,729,518 |
| 04 Apr 2024 | 6.62 | 6.76 | 6.60 | 6.76 | 6.76 | 1,355,965 |
| 03 Apr 2024 | 6.40 | 6.43 | 6.36 | 6.36 | 6.36 | 2,056,804 |
| 02 Apr 2024 | 6.68 | 6.76 | 6.66 | 6.72 | 6.72 | 1,515,583 |
| 28 Mar 2024 | 6.70 | 6.80 | 6.69 | 6.78 | 6.78 | 2,249,634 |
| 27 Mar 2024 | 6.28 | 6.30 | 6.20 | 6.26 | 6.26 | 2,490,659 |
| 26 Mar 2024 | 6.55 | 6.57 | 6.41 | 6.44 | 6.44 | 2,244,829 |
| 25 Mar 2024 | 6.81 | 6.85 | 6.73 | 6.74 | 6.74 | 1,324,440 |
| 22 Mar 2024 | 6.99 | 7.09 | 6.94 | 6.95 | 6.95 | 2,877,006 |
| 21 Mar 2024 | 7.13 | 7.13 | 6.99 | 7.00 | 7.00 | 3,078,686 |
| 20 Mar 2024 | 7.00 | 7.05 | 6.88 | 6.92 | 6.92 | 1,602,542 |
| 19 Mar 2024 | 6.97 | 7.12 | 6.94 | 7.11 | 7.11 | 1,683,332 |
| 18 Mar 2024 | 6.83 | 6.95 | 6.82 | 6.84 | 6.84 | 1,421,335 |
| 15 Mar 2024 | 7.00 | 7.05 | 6.78 | 6.81 | 6.81 | 5,504,112 |
| 14 Mar 2024 | 7.30 | 7.39 | 7.24 | 7.35 | 7.35 | 1,592,469 |
| 13 Mar 2024 | 7.31 | 7.36 | 7.21 | 7.30 | 7.30 | 1,815,852 |
| 12 Mar 2024 | 7.41 | 7.57 | 7.36 | 7.41 | 7.41 | 2,709,679 |
| 11 Mar 2024 | 7.42 | 7.43 | 7.23 | 7.26 | 7.26 | 1,338,090 |
| 08 Mar 2024 | 7.60 | 7.71 | 7.55 | 7.61 | 7.61 | 2,435,693 |
| 07 Mar 2024 | 7.55 | 7.57 | 7.36 | 7.50 | 7.50 | 3,318,847 |
| 06 Mar 2024 | 7.52 | 7.52 | 7.23 | 7.44 | 7.44 | 7,294,349 |
| 05 Mar 2024 | 8.25 | 8.34 | 8.18 | 8.24 | 8.24 | 3,820,914 |
| 04 Mar 2024 | 8.43 | 8.77 | 8.33 | 8.47 | 8.47 | 5,075,597 |
| 01 Mar 2024 | 8.40 | 8.56 | 8.34 | 8.56 | 8.56 | 4,291,813 |
| 29 Feb 2024 | 7.80 | 7.88 | 7.59 | 7.76 | 7.76 | 4,418,950 |
| 28 Feb 2024 | 7.47 | 7.64 | 7.35 | 7.61 | 7.61 | 3,648,466 |
| 27 Feb 2024 | 7.07 | 7.25 | 7.07 | 7.22 | 7.22 | 4,235,983 |
| 26 Feb 2024 | 7.23 | 7.40 | 7.20 | 7.24 | 7.24 | 4,463,785 |
| 23 Feb 2024 | 7.08 | 7.15 | 6.98 | 7.01 | 7.01 | 1,725,695 |
| 22 Feb 2024 | 7.00 | 7.18 | 6.97 | 7.17 | 7.17 | 2,609,263 |
| 21 Feb 2024 | 7.01 | 7.18 | 6.92 | 7.12 | 7.12 | 3,692,884 |
| 20 Feb 2024 | 7.37 | 7.46 | 7.25 | 7.42 | 7.42 | 1,887,819 |
| 19 Feb 2024 | 7.52 | 7.67 | 7.32 | 7.42 | 7.42 | 6,509,852 |
| 16 Feb 2024 | 7.19 | 7.25 | 7.08 | 7.14 | 7.14 | 6,353,131 |
| 15 Feb 2024 | 6.87 | 6.91 | 6.64 | 6.78 | 6.78 | 3,643,838 |
| 14 Feb 2024 | 6.80 | 6.96 | 6.78 | 6.80 | 6.80 | 2,900,021 |
| 13 Feb 2024 | 7.05 | 7.07 | 6.91 | 6.97 | 6.97 | 2,062,412 |
| 12 Feb 2024 | 7.05 | 7.09 | 6.90 | 6.90 | 6.90 | 736,342 |
| 09 Feb 2024 | 7.01 | 7.15 | 7.00 | 7.07 | 7.07 | 2,414,814 |
| 08 Feb 2024 | 6.77 | 6.87 | 6.68 | 6.80 | 6.80 | 1,223,242 |
| 07 Feb 2024 | 6.55 | 6.82 | 6.51 | 6.56 | 6.56 | 2,807,045 |
| 06 Feb 2024 | 6.54 | 6.68 | 6.48 | 6.60 | 6.60 | 1,599,264 |
| 05 Feb 2024 | 7.01 | 7.08 | 6.91 | 6.96 | 6.96 | 1,563,643 |
| 02 Feb 2024 | 7.30 | 7.41 | 7.21 | 7.22 | 7.22 | 2,052,254 |
| 01 Feb 2024 | 7.59 | 7.60 | 7.38 | 7.51 | 7.51 | 3,475,686 |
| 31 Jan 2024 | 7.84 | 7.88 | 7.72 | 7.78 | 7.78 | 2,515,406 |
| 30 Jan 2024 | 8.05 | 8.27 | 8.00 | 8.10 | 8.10 | 1,978,872 |
| 29 Jan 2024 | 7.60 | 7.85 | 7.58 | 7.67 | 7.67 | 3,475,409 |
| 25 Jan 2024 | 8.19 | 8.30 | 8.08 | 8.20 | 8.20 | 2,750,630 |
| 24 Jan 2024 | 7.78 | 8.04 | 7.75 | 7.93 | 7.93 | 1,708,301 |
| 23 Jan 2024 | 7.76 | 8.01 | 7.68 | 7.85 | 7.85 | 2,490,479 |
| 22 Jan 2024 | 7.85 | 7.91 | 7.45 | 7.50 | 7.50 | 2,572,871 |
| 19 Jan 2024 | 8.25 | 8.38 | 8.06 | 8.09 | 8.09 | 1,622,491 |
| 18 Jan 2024 | 8.12 | 8.51 | 8.04 | 8.19 | 8.19 | 2,880,080 |
| 17 Jan 2024 | 8.11 | 8.43 | 8.11 | 8.28 | 8.28 | 2,497,485 |
| 16 Jan 2024 | 8.31 | 8.39 | 7.97 | 8.26 | 8.26 | 3,062,599 |
| 15 Jan 2024 | 8.85 | 8.85 | 8.55 | 8.62 | 8.62 | 777,228 |
| 12 Jan 2024 | 8.93 | 9.18 | 8.86 | 8.92 | 8.92 | 8,494,556 |
| 11 Jan 2024 | 9.01 | 9.09 | 8.86 | 9.01 | 9.01 | 4,278,695 |
| 10 Jan 2024 | 9.50 | 9.50 | 9.17 | 9.28 | 9.28 | 5,422,656 |
| 09 Jan 2024 | 10.08 | 10.31 | 10.05 | 10.07 | 10.07 | 4,955,197 |
| 08 Jan 2024 | 10.38 | 10.48 | 10.24 | 10.39 | 10.39 | 5,115,707 |
| 05 Jan 2024 | 10.06 | 10.10 | 9.92 | 10.01 | 10.01 | 3,910,843 |
| 04 Jan 2024 | 10.30 | 10.30 | 9.87 | 9.87 | 9.87 | 3,917,524 |
| 03 Jan 2024 | 10.91 | 11.03 | 10.72 | 10.87 | 10.87 | 28,185,265 |
| 02 Jan 2024 | 11.19 | 11.24 | 10.83 | 10.96 | 10.96 | 421,952 |
| 29 Dec 2023 | 11.31 | 11.57 | 11.11 | 11.21 | 11.21 | 835,920 |
| 28 Dec 2023 | 11.00 | 11.05 | 10.73 | 10.93 | 10.93 | 433,574 |
| 27 Dec 2023 | 11.02 | 11.02 | 10.64 | 10.73 | 10.73 | 211,536 |
| 22 Dec 2023 | 10.10 | 10.20 | 10.05 | 10.10 | 10.10 | 29,263 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.