aamra networks limited (DSE:AAMRANET)
Bangladesh · Delayed Price · Currency is BDT 17.80
-0.10 (-0.56%)
At close: Aug 11, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 18.20 | 18.20 | 17.70 | 17.80 | 17.80 | -0.56% | 114,876 |
| Aug 10, 2025 | 18.50 | 18.50 | 17.80 | 17.90 | 17.90 | -2.19% | 185,236 |
| Aug 7, 2025 | 18.50 | 18.60 | 18.20 | 18.30 | 18.30 | -0.54% | 77,970 |
| Aug 6, 2025 | 18.60 | 18.70 | 18.40 | 18.40 | 18.40 | -0.54% | 211,768 |
| Aug 4, 2025 | 18.80 | 18.80 | 18.40 | 18.50 | 18.50 | -0.54% | 273,835 |
| Aug 3, 2025 | 18.70 | 18.80 | 18.40 | 18.60 | 18.60 | 0.54% | 346,509 |
| Jul 31, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | 0.54% | 288,037 |
| Jul 30, 2025 | 18.60 | 18.90 | 18.00 | 18.40 | 18.40 | -1.08% | 171,911 |
| Jul 29, 2025 | 19.20 | 19.20 | 18.40 | 18.60 | 18.60 | -1.59% | 224,701 |
| Jul 28, 2025 | 19.30 | 19.30 | 18.60 | 18.90 | 18.90 | - | 162,041 |
| Jul 27, 2025 | 19.50 | 19.50 | 18.80 | 18.90 | 18.90 | -2.07% | 208,867 |
| Jul 24, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -0.52% | 200,618 |
| Jul 23, 2025 | 19.10 | 19.40 | 19.00 | 19.40 | 19.40 | 1.57% | 257,222 |
| Jul 22, 2025 | 19.00 | 19.20 | 18.90 | 19.10 | 19.10 | 0.53% | 106,020 |
| Jul 21, 2025 | 19.40 | 19.50 | 18.90 | 19.00 | 19.00 | -1.55% | 163,014 |
| Jul 20, 2025 | 19.10 | 19.50 | 19.10 | 19.30 | 19.30 | 0.52% | 279,600 |
| Jul 17, 2025 | 19.10 | 19.30 | 18.80 | 19.20 | 19.20 | 1.05% | 305,022 |
| Jul 16, 2025 | 18.60 | 19.00 | 18.60 | 19.00 | 19.00 | 2.15% | 177,630 |
| Jul 15, 2025 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | -1.59% | 221,714 |
| Jul 14, 2025 | 19.10 | 19.40 | 18.90 | 18.90 | 18.90 | -0.53% | 325,869 |
| Jul 13, 2025 | 19.00 | 19.30 | 18.30 | 19.00 | 19.00 | 3.83% | 618,649 |
| Jul 10, 2025 | 17.90 | 18.70 | 17.80 | 18.30 | 18.30 | 3.39% | 364,718 |
| Jul 9, 2025 | 17.50 | 17.80 | 17.40 | 17.70 | 17.70 | 1.72% | 284,392 |
| Jul 8, 2025 | 17.20 | 17.50 | 17.20 | 17.40 | 17.40 | -0.57% | 223,702 |
| Jul 7, 2025 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1.16% | 210,881 |
| Jul 3, 2025 | 17.20 | 17.40 | 17.20 | 17.30 | 17.30 | 0.58% | 93,835 |
| Jul 2, 2025 | 16.90 | 17.30 | 16.90 | 17.20 | 17.20 | 1.78% | 93,951 |
| Jun 30, 2025 | 17.30 | 17.30 | 16.70 | 16.90 | 16.90 | -1.74% | 81,490 |
| Jun 29, 2025 | 17.00 | 17.30 | 16.90 | 17.20 | 17.20 | 1.18% | 171,149 |
| Jun 26, 2025 | 16.60 | 17.20 | 16.50 | 17.00 | 17.00 | 3.03% | 159,199 |
| Jun 25, 2025 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 2.48% | 60,066 |
| Jun 24, 2025 | 16.30 | 16.70 | 16.10 | 16.10 | 16.10 | -0.62% | 86,787 |
| Jun 23, 2025 | 16.00 | 16.60 | 15.60 | 16.20 | 16.20 | 0.62% | 65,977 |
| Jun 22, 2025 | 16.60 | 16.60 | 16.00 | 16.10 | 16.10 | -4.73% | 112,472 |
| Jun 19, 2025 | 16.80 | 17.20 | 16.70 | 16.90 | 16.90 | -0.59% | 76,566 |
| Jun 18, 2025 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | - | 100,663 |
| Jun 17, 2025 | 17.80 | 17.80 | 16.90 | 17.00 | 17.00 | -3.95% | 181,657 |
| Jun 16, 2025 | 17.20 | 17.90 | 16.90 | 17.70 | 17.70 | 4.12% | 193,666 |
| Jun 15, 2025 | 17.40 | 17.40 | 16.30 | 17.00 | 17.00 | -1.16% | 47,531 |
| Jun 4, 2025 | 16.60 | 17.30 | 16.60 | 17.20 | 17.20 | 3.61% | 158,045 |
| Jun 3, 2025 | 16.60 | 16.70 | 16.50 | 16.60 | 16.60 | 0.61% | 77,648 |
| Jun 2, 2025 | 16.40 | 16.70 | 16.30 | 16.50 | 16.50 | - | 59,505 |
| Jun 1, 2025 | 16.50 | 16.60 | 16.40 | 16.50 | 16.50 | 0.61% | 74,247 |
| May 29, 2025 | 16.50 | 16.60 | 16.20 | 16.40 | 16.40 | 0.61% | 158,868 |
| May 28, 2025 | 16.20 | 16.50 | 16.10 | 16.30 | 16.30 | 1.24% | 115,485 |
| May 27, 2025 | 16.10 | 16.30 | 16.00 | 16.10 | 16.10 | - | 87,367 |
| May 26, 2025 | 16.20 | 16.40 | 16.00 | 16.10 | 16.10 | - | 87,372 |
| May 25, 2025 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | 50,579 |
| May 24, 2025 | 16.50 | 16.80 | 16.30 | 16.30 | 16.30 | -2.98% | 43,285 |
| May 22, 2025 | 16.20 | 17.00 | 16.20 | 16.80 | 16.80 | 3.70% | 215,704 |