Arcadium Lithium plc Ordinary Shares (ALTM)
5.8400
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 5.84 | 5.85 | 5.84 | 5.84 | 93,150,269 | 5.84 |
| 3/04/2025 | 5.84 | 5.85 | 5.84 | 5.84 | 23,235,670 | 5.84 |
| 3/03/2025 | 5.84 | 5.85 | 5.83 | 5.84 | 23,693,111 | 5.84 |
| 2/28/2025 | 5.84 | 5.87 | 5.83 | 5.84 | 14,457,609 | 5.84 |
| 2/27/2025 | 5.83 | 5.84 | 5.83 | 5.83 | 12,881,843 | 5.83 |
| 2/26/2025 | 5.83 | 5.84 | 5.82 | 5.83 | 12,186,215 | 5.83 |
| 2/25/2025 | 5.84 | 5.84 | 5.82 | 5.82 | 8,622,284 | 5.82 |
| 2/24/2025 | 5.83 | 5.84 | 5.82 | 5.83 | 11,371,727 | 5.83 |
| 2/21/2025 | 5.84 | 5.84 | 5.82 | 5.82 | 46,278,481 | 5.82 |
| 2/20/2025 | 5.83 | 5.84 | 5.82 | 5.83 | 15,468,132 | 5.83 |
| 2/19/2025 | 5.82 | 5.84 | 5.82 | 5.84 | 18,181,547 | 5.84 |
| 2/18/2025 | 5.83 | 5.84 | 5.82 | 5.83 | 14,715,616 | 5.83 |
| 2/14/2025 | 5.83 | 5.83 | 5.82 | 5.83 | 22,350,563 | 5.83 |
| 2/13/2025 | 5.82 | 5.83 | 5.79 | 5.82 | 29,887,073 | 5.82 |
| 2/12/2025 | 5.80 | 5.81 | 5.79 | 5.79 | 41,865,504 | 5.79 |
| 2/11/2025 | 5.74 | 5.75 | 5.72 | 5.73 | 8,257,121 | 5.73 |
| 2/10/2025 | 5.74 | 5.76 | 5.73 | 5.75 | 15,518,212 | 5.75 |
| 2/07/2025 | 5.75 | 5.76 | 5.73 | 5.73 | 9,020,647 | 5.73 |
| 2/06/2025 | 5.74 | 5.77 | 5.73 | 5.76 | 11,423,221 | 5.76 |
| 2/05/2025 | 5.75 | 5.75 | 5.72 | 5.73 | 6,979,466 | 5.73 |
| 2/04/2025 | 5.71 | 5.76 | 5.71 | 5.75 | 7,902,171 | 5.75 |
| 2/03/2025 | 5.72 | 5.74 | 5.68 | 5.71 | 18,685,972 | 5.71 |
| 1/31/2025 | 5.74 | 5.76 | 5.72 | 5.74 | 17,349,735 | 5.74 |
| 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 | 4.90 | 4.95 | 15,212,502 | 4.95 |
| 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 |