Skip to main content
logo
Vanguard US Total Market Shares Index ETF (ASX:VTS)
Australia flag Australia · Delayed Price · Currency is AUD
478.76
0.00 (0.00%)
Aug 7, 2025, 4:10 PM AEST

Arcadium Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025479.40480.41478.41478.76478.76-14,448
Aug 6, 2025477.50479.04477.00478.76478.76-0.71%14,045
Aug 5, 2025480.16482.27480.00482.16482.161.65%11,048
Aug 4, 2025473.30480.02472.95474.34474.34-1.63%27,449
Aug 1, 2025483.17484.03482.01482.21482.21-1.02%28,308
Jul 31, 2025487.25489.00486.77487.20487.201.20%65,651
Jul 30, 2025480.27481.61479.56481.42481.42-0.05%29,456
Jul 29, 2025481.40482.17480.80481.68481.680.14%21,740
Jul 28, 2025479.22481.00478.68481.00481.001.08%10,700
Jul 25, 2025474.50476.87474.50475.86475.860.70%7,673
Jul 24, 2025474.21474.21471.77472.55472.55-0.12%8,126
Jul 23, 2025474.49474.49472.83473.13473.13-0.43%12,212
Jul 22, 2025474.96475.70474.32475.15475.15-0.14%12,189
Jul 21, 2025475.88476.55475.39475.81475.81-0.37%12,275
Jul 18, 2025476.81477.68476.06477.59477.590.64%11,423
Jul 17, 2025470.67474.55470.54474.55474.551.32%19,274
Jul 16, 2025469.06469.11467.86468.35468.35-0.64%9,694
Jul 15, 2025469.74471.73469.34471.38471.381.38%10,737
Jul 14, 2025465.15466.00464.07464.98464.98-0.57%9,859
Jul 11, 2025468.50468.51465.93467.65467.65-0.18%11,883
Jul 10, 2025470.45470.60468.50468.50468.500.19%7,208
Jul 9, 2025468.55469.50466.76467.63467.63-0.26%10,481
Jul 8, 2025469.60470.04466.89468.85468.85-0.49%10,225
Jul 7, 2025467.90471.57467.80471.18471.180.77%17,932
Jul 4, 2025467.71468.62467.00467.59467.590.38%14,243
Jul 3, 2025464.50466.44464.38465.83465.830.44%13,591
Jul 2, 2025461.79463.77461.79463.77463.770.43%17,997
Jul 1, 2025462.32464.07461.35461.79461.79-0.55%14,534
Jun 30, 2025464.25465.34463.69464.34464.340.34%11,160
Jun 27, 2025461.44462.78460.92462.78461.590.54%14,408
Jun 26, 2025459.44460.29458.75460.28459.10-0.28%18,966
Jun 25, 2025461.37462.06460.44461.58460.400.30%12,849
Jun 24, 2025459.81460.47458.67460.20459.020.69%12,120
Jun 23, 2025453.75457.69453.39457.03455.860.95%12,466
Jun 20, 2025452.32453.70451.80452.73451.57-0.22%11,955
Jun 19, 2025452.26454.03451.28453.71452.550.19%9,025
Jun 18, 2025452.30454.17452.30452.87451.710.14%12,085
Jun 17, 2025452.83453.89451.51452.24451.08-0.20%10,954
Jun 16, 2025452.83454.89452.46453.16452.000.21%13,161
Jun 13, 2025452.46453.45449.05452.19451.03-0.53%33,596
Jun 12, 2025454.23454.94453.63454.59453.420.01%12,707
Jun 11, 2025454.66455.98454.29454.54453.370.04%20,505
Jun 10, 2025453.47456.38453.09454.38453.220.62%13,832
Jun 6, 2025448.96451.74448.81451.60450.44-0.04%13,793
Jun 5, 2025451.94452.49450.73451.78450.62-0.61%12,105
Jun 4, 2025453.97454.94452.45454.55453.380.99%13,425
Jun 3, 2025447.62450.11447.50450.11448.960.79%24,603
Jun 2, 2025448.90448.94446.25446.58445.44-0.96%12,186
May 30, 2025449.22451.22448.19450.90449.74-1.61%10,948
May 29, 2025453.00459.13453.00458.28457.111.43%8,593