Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,387.54 -28.91 (-0.34%) Bitcoin USD
69,970.52 -1,003.87 (-1.41%) CMC Crypto 200
1,517.65 -8.77 (-0.57%)
Arcadium Lithium plc (LTM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 7.12 | 7.18 | 7.09 | 7.14 | 7.14 | 182,459 |
| 21 May 2024 | 7.14 | 7.17 | 7.09 | 7.16 | 7.16 | 128,492 |
| 20 May 2024 | 7.17 | 7.24 | 7.13 | 7.22 | 7.22 | 272,921 |
| 17 May 2024 | 7.08 | 7.15 | 7.01 | 7.13 | 7.13 | 456,793 |
| 16 May 2024 | 6.98 | 6.98 | 6.85 | 6.96 | 6.96 | 537,210 |
| 15 May 2024 | 7.34 | 7.41 | 7.28 | 7.28 | 7.28 | 534,738 |
| 14 May 2024 | 7.04 | 7.12 | 7.04 | 7.08 | 7.08 | 161,577 |
| 13 May 2024 | 7.04 | 7.08 | 6.92 | 6.96 | 6.96 | 334,339 |
| 10 May 2024 | 7.18 | 7.30 | 7.12 | 7.19 | 7.19 | 411,881 |
| 09 May 2024 | 6.99 | 7.05 | 6.95 | 7.04 | 7.04 | 361,866 |
| 08 May 2024 | 7.12 | 7.34 | 7.02 | 7.14 | 7.14 | 785,189 |
| 07 May 2024 | 7.13 | 7.16 | 7.05 | 7.13 | 7.13 | 433,080 |
| 06 May 2024 | 7.10 | 7.12 | 7.01 | 7.05 | 7.05 | 262,919 |
| 03 May 2024 | 7.14 | 7.18 | 7.07 | 7.12 | 7.12 | 500,689 |
| 02 May 2024 | 6.96 | 7.01 | 6.90 | 6.90 | 6.90 | 375,313 |
| 01 May 2024 | 6.72 | 6.85 | 6.72 | 6.77 | 6.77 | 336,600 |
| 30 Apr 2024 | 6.87 | 6.91 | 6.74 | 6.78 | 6.78 | 775,738 |
| 29 Apr 2024 | 6.05 | 6.19 | 5.98 | 6.17 | 6.17 | 378,551 |
| 26 Apr 2024 | 6.00 | 6.05 | 5.97 | 6.02 | 6.02 | 232,656 |
| 24 Apr 2024 | 6.09 | 6.16 | 6.06 | 6.09 | 6.09 | 282,089 |
| 23 Apr 2024 | 5.95 | 6.03 | 5.92 | 6.02 | 6.02 | 327,604 |
| 22 Apr 2024 | 6.03 | 6.07 | 5.90 | 5.92 | 5.92 | 363,863 |
| 19 Apr 2024 | 5.86 | 5.91 | 5.76 | 5.87 | 5.87 | 297,689 |
| 18 Apr 2024 | 5.85 | 5.90 | 5.83 | 5.86 | 5.86 | 111,331 |
| 17 Apr 2024 | 5.93 | 5.97 | 5.86 | 5.92 | 5.92 | 257,499 |
| 16 Apr 2024 | 6.19 | 6.22 | 6.05 | 6.07 | 6.07 | 341,512 |
| 15 Apr 2024 | 6.37 | 6.42 | 6.35 | 6.38 | 6.38 | 213,242 |
| 12 Apr 2024 | 6.69 | 6.74 | 6.65 | 6.66 | 6.66 | 241,039 |
| 11 Apr 2024 | 6.56 | 6.69 | 6.55 | 6.67 | 6.67 | 169,086 |
| 10 Apr 2024 | 6.58 | 6.70 | 6.57 | 6.62 | 6.62 | 4,258,664 |
| 09 Apr 2024 | 6.67 | 6.67 | 6.59 | 6.61 | 6.61 | 347,345 |
| 08 Apr 2024 | 6.42 | 6.43 | 6.31 | 6.35 | 6.35 | 597,253 |
| 05 Apr 2024 | 6.44 | 6.49 | 6.41 | 6.44 | 6.44 | 150,390 |
| 04 Apr 2024 | 6.62 | 6.76 | 6.60 | 6.76 | 6.76 | 193,310 |
| 03 Apr 2024 | 6.39 | 6.43 | 6.36 | 6.38 | 6.38 | 147,963 |
| 02 Apr 2024 | 6.70 | 6.76 | 6.66 | 6.70 | 6.70 | 118,242 |
| 28 Mar 2024 | 6.70 | 6.80 | 6.69 | 6.77 | 6.77 | 277,284 |
| 27 Mar 2024 | 6.28 | 6.30 | 6.21 | 6.25 | 6.25 | 225,869 |
| 26 Mar 2024 | 6.55 | 6.55 | 6.41 | 6.45 | 6.45 | 150,407 |
| 25 Mar 2024 | 6.82 | 6.85 | 6.73 | 6.76 | 6.76 | 116,445 |
| 22 Mar 2024 | 7.01 | 7.09 | 6.95 | 6.97 | 6.97 | 217,435 |
| 21 Mar 2024 | 7.10 | 7.12 | 7.00 | 7.03 | 7.03 | 252,578 |
| 20 Mar 2024 | 7.03 | 7.03 | 6.88 | 6.96 | 6.96 | 64,924 |
| 19 Mar 2024 | 6.96 | 7.11 | 6.96 | 7.10 | 7.10 | 264,371 |
| 18 Mar 2024 | 6.85 | 6.95 | 6.84 | 6.86 | 6.86 | 111,390 |
| 15 Mar 2024 | 7.05 | 7.05 | 6.80 | 6.83 | 6.83 | 186,781 |
| 14 Mar 2024 | 7.29 | 7.39 | 7.24 | 7.33 | 7.33 | 132,708 |
| 13 Mar 2024 | 7.39 | 7.39 | 7.21 | 7.30 | 7.30 | 1,659,931 |
| 12 Mar 2024 | 7.41 | 7.55 | 7.36 | 7.42 | 7.42 | 150,211 |
| 11 Mar 2024 | 7.38 | 7.42 | 7.24 | 7.24 | 7.24 | 76,490 |
| 08 Mar 2024 | 7.61 | 7.70 | 7.56 | 7.62 | 7.62 | 2,218,482 |
| 07 Mar 2024 | 7.55 | 7.55 | 7.36 | 7.46 | 7.46 | 1,106,057 |
| 06 Mar 2024 | 7.44 | 7.49 | 7.23 | 7.45 | 7.45 | 2,171,703 |
| 05 Mar 2024 | 8.23 | 8.34 | 8.19 | 8.25 | 8.25 | 249,004 |
| 04 Mar 2024 | 8.41 | 8.76 | 8.33 | 8.46 | 8.46 | 458,289 |
| 01 Mar 2024 | 8.39 | 8.55 | 8.35 | 8.55 | 8.55 | 261,648 |
| 29 Feb 2024 | 7.82 | 7.88 | 7.59 | 7.78 | 7.78 | 516,251 |
| 28 Feb 2024 | 7.41 | 7.63 | 7.41 | 7.59 | 7.59 | 1,518,045 |
| 27 Feb 2024 | 7.12 | 7.25 | 7.11 | 7.21 | 7.21 | 357,732 |
| 26 Feb 2024 | 7.23 | 7.40 | 7.22 | 7.26 | 7.26 | 692,420 |
| 23 Feb 2024 | 7.08 | 7.12 | 6.99 | 7.01 | 7.01 | 1,130,873 |
| 22 Feb 2024 | 7.02 | 7.16 | 6.98 | 7.14 | 7.14 | 680,633 |
| 21 Feb 2024 | 7.04 | 7.17 | 6.93 | 7.11 | 7.11 | 205,842 |
| 20 Feb 2024 | 7.34 | 7.46 | 7.27 | 7.44 | 7.44 | 159,602 |
| 19 Feb 2024 | 7.52 | 7.67 | 7.32 | 7.42 | 7.42 | 306,040 |
| 16 Feb 2024 | 7.18 | 7.24 | 7.09 | 7.12 | 7.12 | 385,349 |
| 15 Feb 2024 | 6.88 | 6.91 | 6.64 | 6.76 | 6.76 | 450,137 |
| 14 Feb 2024 | 6.80 | 6.95 | 6.78 | 6.82 | 6.82 | 266,203 |
| 13 Feb 2024 | 6.93 | 7.06 | 6.92 | 6.95 | 6.95 | 3,253,160 |
| 12 Feb 2024 | 7.03 | 7.08 | 6.93 | 6.93 | 6.93 | 59,395 |
| 09 Feb 2024 | 7.03 | 7.15 | 7.03 | 7.09 | 7.09 | 1,500,903 |
| 08 Feb 2024 | 6.75 | 6.86 | 6.73 | 6.80 | 6.80 | 1,806,614 |
| 07 Feb 2024 | 6.55 | 6.82 | 6.51 | 6.55 | 6.55 | 276,108 |
| 06 Feb 2024 | 6.53 | 6.68 | 6.51 | 6.58 | 6.58 | 266,588 |
| 05 Feb 2024 | 7.06 | 7.06 | 6.92 | 7.00 | 7.00 | 88,950 |
| 02 Feb 2024 | 7.30 | 7.38 | 7.21 | 7.22 | 7.22 | 146,313 |
| 01 Feb 2024 | 7.57 | 7.57 | 7.38 | 7.52 | 7.52 | 108,792 |
| 31 Jan 2024 | 7.84 | 7.86 | 7.72 | 7.83 | 7.83 | 133,452 |
| 30 Jan 2024 | 8.03 | 8.27 | 8.01 | 8.08 | 8.08 | 259,878 |
| 29 Jan 2024 | 7.72 | 7.85 | 7.59 | 7.73 | 7.73 | 291,992 |
| 25 Jan 2024 | 8.17 | 8.30 | 8.12 | 8.19 | 8.19 | 179,048 |
| 24 Jan 2024 | 7.78 | 8.04 | 7.77 | 7.93 | 7.93 | 165,577 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.