Novartis AG (LON:0QLR)
London · Delayed Price · Currency is GBP · Price in CHF 94.82
-0.20 (-0.22%)
At close: Jul 31, 2025
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 95.48 | 95.91 | 93.88 | 94.82 | 94.82 | -0.22% | 519,371 |
| Jul 30, 2025 | 94.46 | 95.69 | 94.42 | 95.02 | 95.02 | 1.32% | 50,086 |
| Jul 29, 2025 | 93.61 | 94.90 | 93.48 | 93.78 | 93.78 | 0.03% | 176,965 |
| Jul 28, 2025 | 93.95 | 94.26 | 93.19 | 93.76 | 93.76 | 0.62% | 146,868 |
| Jul 25, 2025 | 93.59 | 93.66 | 92.64 | 93.18 | 93.18 | -0.32% | 89,651 |
| Jul 24, 2025 | 93.90 | 94.00 | 93.15 | 93.48 | 93.48 | 0.36% | 911,283 |
| Jul 23, 2025 | 93.60 | 93.64 | 92.64 | 93.15 | 93.15 | 1.54% | 356,410 |
| Jul 22, 2025 | 91.42 | 92.42 | 91.29 | 91.74 | 91.74 | -0.47% | 567,040 |
| Jul 21, 2025 | 91.83 | 92.31 | 91.41 | 92.17 | 92.17 | -0.13% | 232,958 |
| Jul 18, 2025 | 92.36 | 92.94 | 91.93 | 92.29 | 92.29 | -1.42% | 124,661 |
| Jul 17, 2025 | 94.04 | 95.23 | 92.44 | 93.62 | 93.62 | -2.11% | 535,278 |
| Jul 16, 2025 | 96.17 | 96.30 | 94.71 | 95.64 | 95.64 | -1.22% | 170,931 |
| Jul 15, 2025 | 96.62 | 97.32 | 95.74 | 96.82 | 96.82 | 0.65% | 346,687 |
| Jul 14, 2025 | 96.51 | 96.80 | 95.79 | 96.20 | 96.20 | -2.56% | 285,722 |
| Jul 11, 2025 | 98.56 | 98.88 | 95.96 | 98.73 | 98.73 | -0.48% | 573,930 |
| Jul 10, 2025 | 97.92 | 99.49 | 97.88 | 99.21 | 99.21 | 1.75% | 93,295 |
| Jul 9, 2025 | 97.21 | 97.89 | 96.83 | 97.50 | 97.50 | -0.14% | 193,537 |
| Jul 8, 2025 | 97.63 | 97.85 | 96.90 | 97.65 | 97.65 | 0.01% | 159,284 |
| Jul 7, 2025 | 97.75 | 97.87 | 97.20 | 97.64 | 97.64 | 0.38% | 462,176 |
| Jul 4, 2025 | 96.53 | 99.60 | 96.40 | 97.27 | 97.27 | -0.41% | 127,016 |
| Jul 3, 2025 | 97.96 | 98.32 | 96.40 | 97.67 | 97.67 | -0.78% | 690,091 |
| Jul 2, 2025 | 97.98 | 98.76 | 97.02 | 98.43 | 98.43 | 1.74% | 116,821 |
| Jul 1, 2025 | 96.71 | 97.90 | 96.27 | 96.75 | 96.75 | 0.89% | 305,542 |
| Jun 30, 2025 | 96.07 | 96.38 | 95.55 | 95.89 | 95.89 | -0.80% | 178,771 |
| Jun 27, 2025 | 96.37 | 97.22 | 95.95 | 96.66 | 96.66 | 0.64% | 148,985 |
| Jun 26, 2025 | 95.47 | 96.52 | 95.39 | 96.05 | 96.05 | 0.66% | 1,098,555 |
| Jun 25, 2025 | 95.69 | 95.84 | 94.91 | 95.42 | 95.42 | -0.42% | 136,906 |
| Jun 24, 2025 | 95.66 | 96.30 | 95.08 | 95.82 | 95.82 | 1.09% | 363,531 |
| Jun 23, 2025 | 94.43 | 95.27 | 94.35 | 94.78 | 94.78 | -0.57% | 141,685 |
| Jun 20, 2025 | 95.18 | 95.70 | 94.72 | 95.32 | 95.32 | 0.33% | 578,686 |
| Jun 19, 2025 | 94.75 | 95.55 | 94.49 | 95.01 | 95.01 | -0.02% | 571,774 |
| Jun 18, 2025 | 95.07 | 95.49 | 94.49 | 95.03 | 95.03 | -0.83% | 969,100 |
| Jun 17, 2025 | 95.63 | 96.40 | 95.22 | 95.83 | 95.83 | -0.66% | 2,047,875 |
| Jun 16, 2025 | 96.88 | 96.90 | 96.02 | 96.47 | 96.47 | -1.12% | 336,792 |
| Jun 13, 2025 | 96.74 | 98.00 | 96.48 | 97.56 | 97.56 | 0.24% | 769,359 |
| Jun 12, 2025 | 96.66 | 98.36 | 96.66 | 97.33 | 97.33 | -0.06% | 321,063 |
| Jun 11, 2025 | 97.67 | 97.90 | 97.00 | 97.39 | 97.39 | -0.09% | 1,042,804 |
| Jun 10, 2025 | 97.23 | 97.96 | 97.15 | 97.48 | 97.48 | 0.46% | 375,523 |
| Jun 6, 2025 | 96.63 | 97.46 | 96.50 | 97.03 | 97.03 | 0.37% | 117,732 |
| Jun 5, 2025 | 95.88 | 96.88 | 95.80 | 96.67 | 96.67 | 0.56% | 794,969 |
| Jun 4, 2025 | 95.53 | 96.43 | 94.85 | 96.13 | 96.13 | 0.88% | 452,252 |
| Jun 3, 2025 | 95.32 | 95.73 | 94.95 | 95.29 | 95.29 | 0.22% | 672,682 |
| Jun 2, 2025 | 95.48 | 95.63 | 94.64 | 95.08 | 95.08 | 1.11% | 474,652 |
| May 30, 2025 | 93.10 | 95.10 | 93.03 | 94.04 | 94.04 | 1.20% | 427,311 |
| May 28, 2025 | 93.31 | 93.67 | 92.54 | 92.92 | 92.92 | -0.81% | 274,952 |
| May 27, 2025 | 93.64 | 94.17 | 93.49 | 93.68 | 93.68 | 0.18% | 738,487 |
| May 26, 2025 | 93.00 | 94.00 | 92.50 | 93.52 | 93.52 | 1.56% | 73,172 |
| May 23, 2025 | 93.38 | 93.62 | 91.70 | 92.08 | 92.08 | -0.93% | 594,448 |
| May 22, 2025 | 93.37 | 93.55 | 92.27 | 92.95 | 92.95 | -0.06% | 178,817 |
| May 21, 2025 | 92.96 | 93.82 | 92.89 | 93.01 | 93.01 | -0.16% | 306,748 |