Arcadium Lithium plc Ordinary Shares (ALTM)
5.7550
+0.0150 (0.26%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.75 | 5.76 | 5.74 | 5.74 | 8,184,098 | 5.74 |
| 1/29/2025 | 5.72 | 5.76 | 5.72 | 5.75 | 9,580,126 | 5.75 |
| 1/28/2025 | 5.74 | 5.75 | 5.71 | 5.72 | 14,336,040 | 5.72 |
| 1/27/2025 | 5.74 | 5.75 | 5.73 | 5.73 | 9,752,544 | 5.73 |
| 1/24/2025 | 5.73 | 5.76 | 5.73 | 5.75 | 20,607,658 | 5.75 |
| 1/23/2025 | 5.73 | 5.74 | 5.73 | 5.73 | 10,097,896 | 5.73 |
| 1/22/2025 | 5.72 | 5.75 | 5.71 | 5.73 | 18,812,048 | 5.73 |
| 1/21/2025 | 5.72 | 5.73 | 5.71 | 5.72 | 11,081,318 | 5.72 |
| 1/17/2025 | 5.71 | 5.73 | 5.70 | 5.72 | 9,152,261 | 5.72 |
| 1/16/2025 | 5.72 | 5.73 | 5.70 | 5.70 | 16,283,418 | 5.70 |
| 1/15/2025 | 5.71 | 5.72 | 5.70 | 5.71 | 6,110,654 | 5.71 |
| 1/14/2025 | 5.70 | 5.72 | 5.69 | 5.70 | 23,614,697 | 5.70 |
| 1/13/2025 | 5.67 | 5.71 | 5.67 | 5.70 | 17,498,874 | 5.70 |
| 1/10/2025 | 5.70 | 5.71 | 5.66 | 5.66 | 42,414,238 | 5.66 |
| 1/08/2025 | 5.72 | 5.73 | 5.70 | 5.70 | 108,202,480 | 5.70 |
| 1/07/2025 | 5.20 | 5.30 | 5.19 | 5.27 | 8,831,599 | 5.27 |
| 1/06/2025 | 5.25 | 5.29 | 5.21 | 5.22 | 5,478,468 | 5.22 |
| 1/03/2025 | 5.19 | 5.29 | 5.17 | 5.27 | 11,648,000 | 5.27 |
| 1/02/2025 | 5.13 | 5.18 | 5.11 | 5.16 | 7,859,984 | 5.16 |
| 12/31/2024 | 5.14 | 0.00 | 5.14 | 5.13 | 0 | 5.13 |
| 12/30/2024 | 5.11 | 5.18 | 5.11 | 5.14 | 6,820,837 | 5.14 |
| 12/27/2024 | 5.15 | 5.21 | 5.08 | 5.13 | 6,040,980 | 5.13 |
| 12/26/2024 | 5.22 | 5.29 | 5.18 | 5.19 | 5,292,297 | 5.19 |
| 12/24/2024 | 5.17 | 5.27 | 5.12 | 5.26 | 11,202,447 | 5.26 |
| 12/23/2024 | 4.87 | 5.05 | 4.86 | 4.97 | 13,206,164 | 4.97 |
| 12/20/2024 | 4.88 | 4.94 | 4.81 | 4.85 | 42,375,752 | 4.85 |
| 12/19/2024 | 4.95 | 5.06 | 4.89 | 4.89 | 16,636,000 | 4.89 |
| 12/18/2024 | 5.04 | 5.08 | 4.93 | 4.97 | 15,820,783 | 4.97 |
| 12/17/2024 | 5.07 | 5.09 | 5.03 | 5.06 | 12,745,683 | 5.06 |
| 12/16/2024 | 5.13 | 5.13 | 5.08 | 5.09 | 14,411,384 | 5.09 |
| 12/13/2024 | 5.19 | 5.21 | 5.13 | 5.14 | 9,560,356 | 5.14 |
| 12/12/2024 | 5.12 | 5.22 | 5.11 | 5.21 | 8,035,268 | 5.21 |
| 12/11/2024 | 5.13 | 5.14 | 5.10 | 5.12 | 6,318,118 | 5.12 |
| 12/10/2024 | 5.13 | 5.18 | 5.11 | 5.12 | 8,731,742 | 5.12 |
| 12/09/2024 | 5.22 | 5.27 | 5.12 | 5.12 | 9,237,130 | 5.12 |
| 12/06/2024 | 5.15 | 5.27 | 5.11 | 5.25 | 8,461,789 | 5.25 |
| 12/05/2024 | 5.12 | 5.16 | 5.10 | 5.11 | 8,440,751 | 5.11 |
| 12/04/2024 | 5.11 | 5.16 | 5.10 | 5.14 | 7,521,772 | 5.14 |
| 12/03/2024 | 5.15 | 5.17 | 5.09 | 5.11 | 12,077,189 | 5.11 |
| 12/02/2024 | 5.25 | 5.29 | 4.97 | 5.16 | 25,930,635 | 5.16 |
| 11/29/2024 | 5.25 | 5.28 | 5.25 | 5.25 | 3,800,292 | 5.25 |
| 11/27/2024 | 5.26 | 5.29 | 5.23 | 5.23 | 5,439,001 | 5.23 |
| 11/26/2024 | 5.31 | 5.32 | 5.22 | 5.23 | 5,879,984 | 5.23 |
| 11/25/2024 | 5.29 | 5.36 | 5.29 | 5.32 | 8,687,193 | 5.32 |
| 11/22/2024 | 5.24 | 5.31 | 5.23 | 5.29 | 7,373,792 | 5.29 |
| 11/21/2024 | 5.19 | 5.30 | 5.18 | 5.28 | 5,363,249 | 5.28 |
| 11/20/2024 | 5.17 | 5.22 | 5.17 | 5.21 | 8,214,767 | 5.21 |
| 11/19/2024 | 5.16 | 5.21 | 5.15 | 5.19 | 8,701,170 | 5.19 |
| 11/18/2024 | 5.22 | 5.22 | 5.19 | 5.20 | 10,440,390 | 5.20 |
| 11/15/2024 | 5.25 | 5.26 | 5.21 | 5.22 | 13,649,170 | 5.22 |
| 11/14/2024 | 5.26 | 5.28 | 5.20 | 5.22 | 18,806,005 | 5.22 |
| 11/13/2024 | 5.29 | 5.32 | 5.21 | 5.25 | 13,191,618 | 5.25 |
| 11/12/2024 | 5.34 | 5.36 | 5.30 | 5.30 | 11,136,766 | 5.30 |
| 11/11/2024 | 5.33 | 5.39 | 5.33 | 5.37 | 11,901,927 | 5.37 |
| 11/08/2024 | 5.37 | 5.42 | 5.33 | 5.36 | 15,598,074 | 5.36 |
| 11/07/2024 | 5.43 | 5.45 | 5.37 | 5.38 | 9,099,233 | 5.38 |
| 11/06/2024 | 5.44 | 5.47 | 5.34 | 5.44 | 17,866,538 | 5.44 |
| 11/05/2024 | 5.43 | 5.46 | 5.42 | 5.45 | 10,711,437 | 5.45 |
| 11/04/2024 | 5.44 | 5.46 | 5.40 | 5.43 | 12,092,969 | 5.43 |
| 11/01/2024 | 5.38 | 5.47 | 5.36 | 5.44 | 12,534,629 | 5.44 |
| 10/31/2024 | 5.35 | 5.40 | 5.30 | 5.39 | 12,955,466 | 5.39 |