Boom Logistics Limited (ASX:BOL)
Australia · Delayed Price · Currency is AUD 1.340
+0.010 (0.75%)
Aug 1, 2025, 3:47 PM AEST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | 0.75% | 57,598 |
| Jul 31, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 30, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 15,330 |
| Jul 29, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 43,264 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 3,598 |
| Jul 25, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 2,105 |
| Jul 24, 2025 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 29,034 |
| Jul 23, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 6,660 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 29,383 |
| Jul 21, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 4.51% | 22,906 |
| Jul 18, 2025 | 1.30 | 1.35 | 1.29 | 1.33 | 1.33 | -2.21% | 99,673 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 3,285 |
| Jul 16, 2025 | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -2.19% | 33,127 |
| Jul 15, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | - | 32,477 |
| Jul 14, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 30,690 |
| Jul 11, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | - | 25,171 |
| Jul 10, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -1.46% | 16,486 |
| Jul 9, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 14,392 |
| Jul 8, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 38,003 |
| Jul 7, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 13,357 |
| Jul 4, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | - | 26,335 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 977 |
| Jul 2, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 23,226 |
| Jul 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | 112 |
| Jun 30, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 31,473 |
| Jun 27, 2025 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 5.34% | 97,053 |
| Jun 26, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.31 | -2.24% | 87,303 |
| Jun 25, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 115,124 |
| Jun 24, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 42,781 |
| Jun 23, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 26,587 |
| Jun 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 20,159 |
| Jun 19, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 50,949 |
| Jun 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 5,000 |
| Jun 17, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 10,991 |
| Jun 16, 2025 | 1.40 | 1.41 | 1.35 | 1.35 | 1.35 | -3.57% | 111,797 |
| Jun 13, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 62,221 |
| Jun 12, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 16,209 |
| Jun 11, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | 19,673 |
| Jun 10, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 43,177 |
| Jun 6, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.10% | 82,886 |
| Jun 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Jun 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 8,172 |
| Jun 3, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Jun 2, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | - | 608 |
| May 30, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 10,492 |
| May 29, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 21,248 |
| May 28, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | - | 11,522 |
| May 27, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.68% | 19,087 |
| May 26, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 34,666 |
| May 23, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 2,614 |