Advanced Chemical Industries PLC. (DSE:ACI)
Bangladesh · Delayed Price · Currency is BDT 194.20
+1.10 (0.57%)
At close: Aug 11, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 197.90 | 197.90 | 193.00 | 194.20 | 194.20 | 0.57% | 30,937 |
| Aug 10, 2025 | 198.70 | 198.70 | 192.00 | 193.10 | 193.10 | -1.73% | 39,711 |
| Aug 7, 2025 | 200.90 | 201.70 | 196.00 | 196.50 | 196.50 | -1.55% | 48,768 |
| Aug 6, 2025 | 200.00 | 204.00 | 198.00 | 199.60 | 199.60 | -0.60% | 111,124 |
| Aug 4, 2025 | 202.00 | 204.80 | 199.10 | 200.80 | 200.80 | - | 177,493 |
| Aug 3, 2025 | 193.20 | 202.70 | 192.10 | 200.80 | 200.80 | 3.83% | 115,456 |
| Jul 31, 2025 | 194.80 | 194.80 | 192.70 | 193.40 | 193.40 | 0.36% | 40,462 |
| Jul 30, 2025 | 192.20 | 194.50 | 192.00 | 192.70 | 192.70 | 0.26% | 11,832 |
| Jul 29, 2025 | 192.20 | 195.00 | 192.00 | 192.20 | 192.20 | -0.47% | 17,469 |
| Jul 28, 2025 | 193.00 | 195.90 | 192.00 | 193.10 | 193.10 | -0.87% | 38,715 |
| Jul 27, 2025 | 194.00 | 195.70 | 190.20 | 194.80 | 194.80 | 1.19% | 40,209 |
| Jul 24, 2025 | 195.00 | 198.40 | 192.00 | 192.50 | 192.50 | -1.64% | 68,958 |
| Jul 23, 2025 | 194.70 | 198.50 | 193.60 | 195.70 | 195.70 | 0.57% | 75,892 |
| Jul 22, 2025 | 195.00 | 197.10 | 192.00 | 194.60 | 194.60 | -0.92% | 84,522 |
| Jul 21, 2025 | 198.00 | 201.00 | 195.30 | 196.40 | 196.40 | -1.55% | 97,928 |
| Jul 20, 2025 | 202.90 | 202.90 | 198.10 | 199.50 | 199.50 | 0.25% | 51,760 |
| Jul 17, 2025 | 206.00 | 208.20 | 197.10 | 199.00 | 199.00 | -3.44% | 140,871 |
| Jul 16, 2025 | 203.00 | 207.00 | 201.10 | 206.10 | 206.10 | 1.58% | 456,733 |
| Jul 15, 2025 | 195.20 | 204.80 | 195.20 | 202.90 | 202.90 | 3.94% | 157,312 |
| Jul 14, 2025 | 197.50 | 197.50 | 194.20 | 195.20 | 195.20 | -0.91% | 88,373 |
| Jul 13, 2025 | 198.00 | 200.00 | 194.00 | 197.00 | 197.00 | 0.25% | 112,126 |
| Jul 10, 2025 | 189.80 | 197.20 | 188.30 | 196.50 | 196.50 | 4.13% | 181,067 |
| Jul 9, 2025 | 188.00 | 189.60 | 185.70 | 188.70 | 188.70 | 1.40% | 68,697 |
| Jul 8, 2025 | 187.00 | 187.90 | 184.70 | 186.10 | 186.10 | -0.43% | 48,128 |
| Jul 7, 2025 | 189.00 | 189.90 | 186.00 | 186.90 | 186.90 | 0.21% | 86,086 |
| Jul 3, 2025 | 187.50 | 190.70 | 186.00 | 186.50 | 186.50 | -1.22% | 69,172 |
| Jul 2, 2025 | 187.30 | 189.00 | 186.00 | 188.80 | 188.80 | 0.27% | 45,967 |
| Jun 30, 2025 | 183.90 | 189.50 | 182.50 | 188.30 | 188.30 | 2.84% | 68,379 |
| Jun 29, 2025 | 189.80 | 189.80 | 182.50 | 183.10 | 183.10 | -1.93% | 100,734 |
| Jun 26, 2025 | 187.00 | 189.90 | 186.00 | 186.70 | 186.70 | -1.06% | 47,070 |
| Jun 25, 2025 | 179.70 | 191.90 | 179.70 | 188.70 | 188.70 | 4.83% | 143,842 |
| Jun 24, 2025 | 179.90 | 183.00 | 175.20 | 180.00 | 180.00 | 1.75% | 61,380 |
| Jun 23, 2025 | 172.00 | 177.10 | 167.80 | 176.90 | 176.90 | 4.30% | 64,423 |
| Jun 22, 2025 | 173.00 | 173.00 | 168.30 | 169.60 | 169.60 | -3.09% | 31,661 |
| Jun 19, 2025 | 175.90 | 176.30 | 174.70 | 175.00 | 175.00 | 0.46% | 48,638 |
| Jun 18, 2025 | 178.00 | 179.00 | 172.20 | 174.20 | 174.20 | -0.63% | 55,883 |
| Jun 16, 2025 | 178.00 | 179.10 | 174.00 | 175.30 | 175.30 | -1.07% | 47,548 |
| Jun 15, 2025 | 170.60 | 179.80 | 167.70 | 177.20 | 177.20 | 3.87% | 60,756 |
| Jun 4, 2025 | 166.30 | 172.00 | 166.30 | 170.60 | 170.60 | 2.28% | 28,826 |
| Jun 3, 2025 | 166.00 | 168.10 | 164.40 | 166.80 | 166.80 | 0.48% | 25,695 |
| Jun 2, 2025 | 163.70 | 166.90 | 163.70 | 166.00 | 166.00 | 0.97% | 25,608 |
| Jun 1, 2025 | 164.50 | 166.90 | 163.10 | 164.40 | 164.40 | -0.66% | 15,017 |
| May 29, 2025 | 163.00 | 168.00 | 161.00 | 165.50 | 165.50 | 2.16% | 33,352 |
| May 28, 2025 | 161.80 | 163.80 | 161.00 | 162.00 | 162.00 | -0.12% | 17,541 |
| May 27, 2025 | 161.40 | 163.90 | 161.40 | 162.20 | 162.20 | -0.06% | 20,850 |
| May 26, 2025 | 162.10 | 164.50 | 160.50 | 162.30 | 162.30 | 0.12% | 19,329 |
| May 25, 2025 | 161.70 | 164.40 | 161.00 | 162.10 | 162.10 | 0.25% | 41,514 |
| May 24, 2025 | 161.90 | 162.90 | 159.10 | 161.70 | 161.70 | -0.19% | 19,244 |
| May 22, 2025 | 158.00 | 163.50 | 158.00 | 162.00 | 162.00 | 1.63% | 163,539 |
| May 21, 2025 | 159.10 | 159.50 | 158.70 | 159.40 | 159.40 | 0.63% | 54,323 |