Clariant AG (LON:0QJS)
London · Delayed Price · Currency is GBP · Price in CHF 8.40
-0.09 (-1.06%)
At close: Jul 31, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.39 | 8.60 | 8.20 | 8.40 | 8.40 | -1.06% | 86,609 |
| Jul 30, 2025 | 8.66 | 8.68 | 8.49 | 8.49 | 8.49 | -1.28% | 29,514 |
| Jul 29, 2025 | 8.74 | 8.80 | 8.60 | 8.60 | 8.60 | -2.22% | 58,488 |
| Jul 28, 2025 | 9.06 | 9.08 | 8.77 | 8.80 | 8.80 | -0.68% | 39,093 |
| Jul 25, 2025 | 8.83 | 8.91 | 8.76 | 8.86 | 8.86 | -0.58% | 767,586 |
| Jul 24, 2025 | 9.01 | 9.00 | 8.87 | 8.91 | 8.91 | 0.36% | 42,866 |
| Jul 23, 2025 | 8.73 | 8.89 | 8.71 | 8.88 | 8.88 | 3.68% | 398,222 |
| Jul 22, 2025 | 8.57 | 8.58 | 8.43 | 8.56 | 8.56 | -0.67% | 7,053 |
| Jul 21, 2025 | 8.57 | 8.68 | 8.55 | 8.62 | 8.62 | 0.41% | 17,656 |
| Jul 18, 2025 | 8.69 | 8.70 | 8.56 | 8.58 | 8.58 | -1.00% | 49,471 |
| Jul 17, 2025 | 8.66 | 8.73 | 8.58 | 8.67 | 8.67 | 1.11% | 26,731 |
| Jul 16, 2025 | 8.69 | 8.71 | 8.54 | 8.58 | 8.58 | -2.22% | 15,601 |
| Jul 15, 2025 | 8.55 | 8.85 | 8.56 | 8.77 | 8.77 | 2.33% | 11,319 |
| Jul 14, 2025 | 8.60 | 8.82 | 8.55 | 8.57 | 8.57 | -3.00% | 50,774 |
| Jul 11, 2025 | 8.80 | 8.84 | 8.70 | 8.84 | 8.84 | -0.34% | 668,893 |
| Jul 10, 2025 | 8.79 | 8.92 | 8.81 | 8.87 | 8.87 | 1.37% | 24,565 |
| Jul 9, 2025 | 8.72 | 8.79 | 8.61 | 8.75 | 8.75 | 1.79% | 83,912 |
| Jul 8, 2025 | 8.50 | 8.71 | 8.47 | 8.59 | 8.59 | 0.54% | 7,046 |
| Jul 7, 2025 | 8.55 | 8.56 | 8.46 | 8.55 | 8.55 | 0.23% | 26,135 |
| Jul 4, 2025 | 8.50 | 8.55 | 8.45 | 8.53 | 8.53 | -1.07% | 11,577 |
| Jul 3, 2025 | 8.73 | 8.85 | 8.61 | 8.62 | 8.62 | -1.20% | 423,824 |
| Jul 2, 2025 | 8.50 | 8.75 | 8.48 | 8.72 | 8.72 | 4.23% | 559,051 |
| Jul 1, 2025 | 8.44 | 8.46 | 8.31 | 8.37 | 8.37 | -0.57% | 31,383 |
| Jun 30, 2025 | 8.64 | 8.83 | 8.40 | 8.42 | 8.42 | -2.24% | 25,812 |
| Jun 27, 2025 | 8.65 | 8.70 | 8.53 | 8.61 | 8.61 | 0.19% | 19,012 |
| Jun 26, 2025 | 8.48 | 8.61 | 8.50 | 8.59 | 8.59 | 1.63% | 12,443 |
| Jun 25, 2025 | 8.67 | 8.65 | 8.40 | 8.46 | 8.46 | -0.62% | 100,634 |
| Jun 24, 2025 | 8.24 | 8.61 | 8.33 | 8.51 | 8.51 | 4.01% | 1,423,563 |
| Jun 23, 2025 | 8.12 | 8.26 | 8.15 | 8.18 | 8.18 | -1.92% | 339,261 |
| Jun 20, 2025 | 8.28 | 8.42 | 8.24 | 8.34 | 8.34 | 3.03% | 143,363 |
| Jun 19, 2025 | 8.10 | 8.18 | 8.07 | 8.10 | 8.10 | -1.52% | 152,188 |
| Jun 18, 2025 | 8.38 | 8.37 | 8.18 | 8.22 | 8.22 | -2.71% | 459,849 |
| Jun 17, 2025 | 8.33 | 8.51 | 8.27 | 8.45 | 8.45 | 2.47% | 200,964 |
| Jun 16, 2025 | 8.13 | 8.41 | 8.10 | 8.25 | 8.25 | -2.43% | 1,123,333 |
| Jun 13, 2025 | 8.57 | 8.59 | 8.44 | 8.45 | 8.45 | -2.82% | 295,885 |
| Jun 12, 2025 | 8.84 | 8.93 | 8.70 | 8.70 | 8.70 | -3.12% | 196,596 |
| Jun 11, 2025 | 9.07 | 9.15 | 8.96 | 8.98 | 8.98 | -0.72% | 73,066 |
| Jun 10, 2025 | 8.72 | 9.08 | 8.68 | 9.04 | 9.04 | 5.24% | 108,140 |
| Jun 6, 2025 | 8.63 | 8.71 | 8.59 | 8.59 | 8.59 | -1.86% | 54,989 |
| Jun 5, 2025 | 8.89 | 8.90 | 8.53 | 8.75 | 8.75 | -1.16% | 30,674 |
| Jun 4, 2025 | 8.84 | 8.92 | 8.78 | 8.86 | 8.86 | 1.33% | 7,217,970 |
| Jun 3, 2025 | 8.84 | 8.92 | 8.72 | 8.74 | 8.74 | -1.38% | 20,839 |
| Jun 2, 2025 | 8.89 | 8.98 | 8.82 | 8.86 | 8.86 | -4.71% | 280,444 |
| May 30, 2025 | 9.34 | 9.37 | 9.24 | 9.30 | 8.88 | -1.35% | 288,679 |
| May 28, 2025 | 9.41 | 9.50 | 9.35 | 9.43 | 9.00 | 0.43% | 106,368 |
| May 27, 2025 | 9.42 | 9.49 | 9.35 | 9.39 | 8.96 | -1.09% | 139,316 |
| May 26, 2025 | 9.48 | 9.57 | 9.42 | 9.49 | 9.06 | 2.76% | 9,202 |
| May 23, 2025 | 9.54 | 9.55 | 9.18 | 9.24 | 8.82 | -3.72% | 219,071 |
| May 22, 2025 | 9.51 | 9.75 | 9.47 | 9.59 | 9.16 | 2.10% | 117,155 |
| May 21, 2025 | 9.43 | 9.48 | 9.32 | 9.40 | 8.97 | -1.15% | 23,149 |