Sanford Limited (NZE:SAN)
New Zealand · Delayed Price · Currency is NZD 5.60
-0.10 (-1.75%)
Aug 1, 2025, 5:00 PM NZST
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -1.75% | 10,345 |
| Jul 31, 2025 | 5.67 | 5.70 | 5.63 | 5.70 | 5.70 | 1.42% | 15,399 |
| Jul 30, 2025 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -1.23% | 19,338 |
| Jul 29, 2025 | 5.69 | 5.69 | 5.65 | 5.69 | 5.69 | -0.18% | 16,840 |
| Jul 28, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.70% | 3,877 |
| Jul 25, 2025 | 5.73 | 5.74 | 5.70 | 5.74 | 5.74 | -0.17% | 5,925 |
| Jul 24, 2025 | 5.79 | 5.79 | 5.69 | 5.75 | 5.75 | -0.35% | 6,518 |
| Jul 23, 2025 | 5.79 | 5.79 | 5.74 | 5.77 | 5.77 | -0.52% | 16,494 |
| Jul 22, 2025 | 5.79 | 5.80 | 5.74 | 5.80 | 5.80 | 0.17% | 13,974 |
| Jul 21, 2025 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | -0.52% | 10,585 |
| Jul 18, 2025 | 5.82 | 5.82 | 5.78 | 5.82 | 5.82 | 0.34% | 18,388 |
| Jul 17, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 19,953 |
| Jul 16, 2025 | 5.75 | 5.80 | 5.73 | 5.80 | 5.80 | 0.87% | 30,837 |
| Jul 15, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | 2,290 |
| Jul 14, 2025 | 5.62 | 5.75 | 5.62 | 5.75 | 5.75 | 0.88% | 37,130 |
| Jul 11, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 6,760 |
| Jul 10, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1.61% | 6,216 |
| Jul 9, 2025 | 5.64 | 5.69 | 5.60 | 5.60 | 5.60 | -0.71% | 11,727 |
| Jul 8, 2025 | 5.65 | 5.65 | 5.60 | 5.64 | 5.64 | -0.18% | 30,156 |
| Jul 7, 2025 | 5.70 | 5.72 | 5.65 | 5.65 | 5.65 | -2.59% | 15,225 |
| Jul 4, 2025 | 5.76 | 5.80 | 5.75 | 5.80 | 5.80 | - | 31,570 |
| Jul 3, 2025 | 5.76 | 5.80 | 5.76 | 5.80 | 5.80 | 1.75% | 6,418 |
| Jul 2, 2025 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 31,222 |
| Jul 1, 2025 | 5.75 | 5.77 | 5.73 | 5.75 | 5.75 | - | 39,631 |
| Jun 30, 2025 | 5.66 | 5.75 | 5.66 | 5.75 | 5.75 | 1.59% | 24,190 |
| Jun 27, 2025 | 5.55 | 5.66 | 5.55 | 5.66 | 5.66 | 1.80% | 39,495 |
| Jun 26, 2025 | 5.55 | 5.56 | 5.51 | 5.56 | 5.56 | 0.36% | 6,018 |
| Jun 25, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | -0.18% | 42,923 |
| Jun 24, 2025 | 5.44 | 5.55 | 5.38 | 5.55 | 5.55 | 0.36% | 7,260 |
| Jun 23, 2025 | 5.47 | 5.54 | 5.45 | 5.53 | 5.53 | 1.10% | 28,193 |
| Jun 19, 2025 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -1.44% | 44,813 |
| Jun 18, 2025 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | -0.18% | 650 |
| Jun 17, 2025 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 0.36% | 16,081 |
| Jun 16, 2025 | 5.55 | 5.55 | 5.50 | 5.54 | 5.54 | 0.73% | 7,663 |
| Jun 13, 2025 | 5.50 | 5.50 | 5.47 | 5.50 | 5.50 | -0.90% | 32,756 |
| Jun 12, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 10,448 |
| Jun 11, 2025 | 5.49 | 5.55 | 5.48 | 5.55 | 5.55 | 1.83% | 46,900 |
| Jun 10, 2025 | 5.49 | 5.49 | 5.42 | 5.45 | 5.45 | -0.55% | 23,259 |
| Jun 9, 2025 | 5.42 | 5.48 | 5.41 | 5.48 | 5.48 | -0.36% | 16,484 |
| Jun 6, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.66% | 46,928 |
| Jun 5, 2025 | 5.42 | 5.50 | 5.41 | 5.41 | 5.41 | - | 15,574 |
| Jun 4, 2025 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | - | 15,026 |
| Jun 3, 2025 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | - | 19,861 |
| Jun 2, 2025 | 5.42 | 5.42 | 5.40 | 5.41 | 5.41 | - | 19,861 |
| May 30, 2025 | 5.36 | 5.41 | 5.36 | 5.41 | 5.41 | 0.74% | 38,695 |
| May 29, 2025 | 5.50 | 5.50 | 5.37 | 5.37 | 5.37 | -3.24% | 38,695 |
| May 28, 2025 | 5.36 | 5.55 | 5.36 | 5.55 | 5.55 | 2.78% | 31,465 |
| May 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 19,046 |
| May 26, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.34 | 0.93% | 3,450 |
| May 23, 2025 | 5.57 | 5.57 | 5.35 | 5.35 | 5.29 | -2.37% | 148,758 |