Lix Detergent JSC (HOSE:LIX)
Vietnam · Delayed Price · Currency is VND 33,200
-100 (-0.30%)
At close: Aug 6, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 32,800.00 | 33,300.00 | 32,100.00 | 33,200.00 | 33,200.00 | -0.30% | 100,817 |
| Aug 5, 2025 | 33,800.00 | 33,800.00 | 33,000.00 | 33,300.00 | 33,300.00 | -1.48% | 47,757 |
| Aug 4, 2025 | 33,850.00 | 33,850.00 | 33,200.00 | 33,800.00 | 33,800.00 | -0.15% | 33,323 |
| Aug 1, 2025 | 33,400.00 | 33,950.00 | 32,800.00 | 33,850.00 | 33,850.00 | 0.45% | 68,973 |
| Jul 31, 2025 | 34,100.00 | 34,100.00 | 33,000.00 | 33,700.00 | 33,700.00 | 0.15% | 56,978 |
| Jul 30, 2025 | 33,000.00 | 33,700.00 | 32,600.00 | 33,650.00 | 33,650.00 | 3.22% | 146,082 |
| Jul 29, 2025 | 35,000.00 | 35,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | -6.86% | 213,773 |
| Jul 28, 2025 | 33,300.00 | 35,350.00 | 33,300.00 | 35,000.00 | 35,000.00 | 5.90% | 249,238 |
| Jul 25, 2025 | 33,000.00 | 33,300.00 | 32,950.00 | 33,050.00 | 33,050.00 | 0.30% | 67,691 |
| Jul 24, 2025 | 33,400.00 | 33,400.00 | 32,700.00 | 32,950.00 | 32,950.00 | -0.45% | 64,640 |
| Jul 23, 2025 | 32,500.00 | 33,350.00 | 32,450.00 | 33,100.00 | 33,100.00 | 2.48% | 167,333 |
| Jul 22, 2025 | 31,150.00 | 32,300.00 | 31,150.00 | 32,300.00 | 32,300.00 | 1.89% | 157,946 |
| Jul 21, 2025 | 31,350.00 | 32,000.00 | 31,350.00 | 31,700.00 | 31,700.00 | 1.93% | 80,315 |
| Jul 18, 2025 | 31,300.00 | 31,300.00 | 30,500.00 | 31,100.00 | 31,100.00 | 0.32% | 51,705 |
| Jul 17, 2025 | 31,300.00 | 31,300.00 | 30,850.00 | 31,000.00 | 31,000.00 | - | 70,084 |
| Jul 16, 2025 | 31,000.00 | 31,100.00 | 30,950.00 | 31,000.00 | 31,000.00 | - | 68,374 |
| Jul 15, 2025 | 30,600.00 | 31,300.00 | 30,600.00 | 31,000.00 | 31,000.00 | 0.65% | 81,620 |
| Jul 14, 2025 | 30,650.00 | 31,000.00 | 30,400.00 | 30,800.00 | 30,800.00 | 1.32% | 87,250 |
| Jul 11, 2025 | 30,350.00 | 30,750.00 | 30,350.00 | 30,400.00 | 30,400.00 | 0.33% | 33,108 |
| Jul 10, 2025 | 30,600.00 | 30,600.00 | 30,300.00 | 30,300.00 | 30,300.00 | -1.14% | 48,321 |
| Jul 9, 2025 | 30,400.00 | 30,700.00 | 30,400.00 | 30,650.00 | 30,650.00 | -0.16% | 19,017 |
| Jul 8, 2025 | 30,600.00 | 30,700.00 | 30,400.00 | 30,700.00 | 30,700.00 | 0.49% | 57,396 |
| Jul 7, 2025 | 30,550.00 | 31,300.00 | 30,500.00 | 30,550.00 | 30,550.00 | 0.16% | 57,513 |
| Jul 4, 2025 | 30,500.00 | 30,750.00 | 30,350.00 | 30,500.00 | 30,500.00 | 0.49% | 20,203 |
| Jul 3, 2025 | 30,450.00 | 30,500.00 | 30,250.00 | 30,350.00 | 30,350.00 | -0.33% | 40,250 |
| Jul 2, 2025 | 30,450.00 | 30,650.00 | 30,250.00 | 30,450.00 | 30,450.00 | - | 17,811 |
| Jul 1, 2025 | 30,600.00 | 30,800.00 | 30,450.00 | 30,450.00 | 30,450.00 | -0.49% | 15,910 |
| Jun 30, 2025 | 30,450.00 | 30,600.00 | 30,250.00 | 30,600.00 | 30,600.00 | 0.49% | 43,811 |
| Jun 27, 2025 | 30,200.00 | 30,450.00 | 30,200.00 | 30,450.00 | 30,450.00 | 0.50% | 6,399 |
| Jun 26, 2025 | 30,450.00 | 30,450.00 | 30,200.00 | 30,300.00 | 30,300.00 | -0.33% | 46,206 |
| Jun 25, 2025 | 30,700.00 | 30,700.00 | 30,150.00 | 30,400.00 | 30,400.00 | -0.98% | 17,211 |
| Jun 24, 2025 | 30,300.00 | 30,850.00 | 30,100.00 | 30,700.00 | 30,700.00 | 1.32% | 55,902 |
| Jun 23, 2025 | 29,800.00 | 30,500.00 | 29,600.00 | 30,300.00 | 30,300.00 | -0.66% | 28,661 |
| Jun 20, 2025 | 30,800.00 | 30,800.00 | 30,000.00 | 30,500.00 | 30,500.00 | 0.99% | 44,061 |
| Jun 19, 2025 | 30,450.00 | 31,000.00 | 30,000.00 | 30,200.00 | 30,200.00 | -1.79% | 33,437 |
| Jun 18, 2025 | 30,500.00 | 30,900.00 | 30,400.00 | 30,750.00 | 30,750.00 | 0.49% | 14,119 |
| Jun 17, 2025 | 30,900.00 | 31,000.00 | 30,300.00 | 30,600.00 | 30,600.00 | -0.97% | 48,437 |
| Jun 16, 2025 | 29,500.00 | 31,250.00 | 29,500.00 | 30,900.00 | 30,900.00 | 2.49% | 22,098 |
| Jun 13, 2025 | 30,200.00 | 30,600.00 | 29,850.00 | 30,150.00 | 30,150.00 | -2.27% | 80,430 |
| Jun 12, 2025 | 31,000.00 | 31,200.00 | 30,400.00 | 30,850.00 | 30,850.00 | -0.48% | 26,184 |
| Jun 11, 2025 | 31,850.00 | 32,100.00 | 30,700.00 | 31,000.00 | 31,000.00 | -2.67% | 52,270 |
| Jun 10, 2025 | 31,400.00 | 32,400.00 | 31,400.00 | 31,850.00 | 31,850.00 | 3.24% | 138,159 |
| Jun 9, 2025 | 29,000.00 | 30,850.00 | 29,000.00 | 30,850.00 | 30,850.00 | 6.93% | 314,972 |
| Jun 6, 2025 | 28,900.00 | 29,000.00 | 28,800.00 | 28,850.00 | 28,850.00 | 0.17% | 16,117 |
| Jun 5, 2025 | 28,950.00 | 28,950.00 | 28,600.00 | 28,800.00 | 28,800.00 | -0.35% | 34,875 |
| Jun 4, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,900.00 | 28,900.00 | 0.70% | 24,197 |
| Jun 3, 2025 | 29,000.00 | 29,000.00 | 28,500.00 | 28,700.00 | 28,700.00 | -0.86% | 23,634 |
| Jun 2, 2025 | 29,000.00 | 29,200.00 | 28,750.00 | 28,950.00 | 28,950.00 | -0.17% | 13,139 |
| May 30, 2025 | 29,200.00 | 29,200.00 | 28,800.00 | 29,000.00 | 29,000.00 | - | 9,805 |
| May 29, 2025 | 29,400.00 | 29,450.00 | 28,750.00 | 29,000.00 | 29,000.00 | -0.51% | 20,113 |