Arcadium Lithium plc Ordinary Shares (ALTM)
5.2700
+0.1100 (2.13%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2024 | 5.42 | 5.43 | 5.33 | 5.35 | 18,147,310 | 5.35 |
| 10/29/2024 | 5.47 | 5.48 | 5.43 | 5.43 | 13,142,598 | 5.43 |
| 10/28/2024 | 5.47 | 5.49 | 5.45 | 5.48 | 11,034,843 | 5.48 |
| 10/25/2024 | 5.49 | 5.51 | 5.45 | 5.46 | 24,507,848 | 5.46 |
| 10/24/2024 | 5.52 | 5.53 | 5.49 | 5.50 | 23,403,075 | 5.50 |
| 10/23/2024 | 5.53 | 5.54 | 5.47 | 5.54 | 29,574,071 | 5.54 |
| 10/22/2024 | 5.53 | 5.54 | 5.52 | 5.54 | 15,361,968 | 5.54 |
| 10/21/2024 | 5.54 | 5.54 | 5.51 | 5.52 | 25,299,271 | 5.52 |
| 10/18/2024 | 5.52 | 5.54 | 5.52 | 5.53 | 17,753,567 | 5.53 |
| 10/17/2024 | 5.54 | 5.55 | 5.52 | 5.53 | 29,590,900 | 5.53 |
| 10/16/2024 | 5.54 | 5.55 | 5.53 | 5.53 | 32,710,535 | 5.53 |
| 10/15/2024 | 5.53 | 5.56 | 5.52 | 5.53 | 37,261,929 | 5.53 |
| 10/14/2024 | 5.54 | 5.55 | 5.50 | 5.54 | 29,959,990 | 5.54 |
| 10/11/2024 | 5.53 | 5.56 | 5.53 | 5.56 | 40,228,436 | 5.56 |
| 10/10/2024 | 5.54 | 5.56 | 5.53 | 5.53 | 58,462,947 | 5.53 |
| 10/09/2024 | 5.56 | 5.58 | 5.52 | 5.55 | 416,505,475 | 5.55 |
| 10/08/2024 | 4.07 | 4.34 | 4.01 | 4.24 | 27,108,159 | 4.24 |
| 10/07/2024 | 4.27 | 4.40 | 3.98 | 4.17 | 87,728,355 | 4.17 |