Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcadium Lithium plc Ordinary Shares (NY: ALTM )

5.730 UNCHANGED
Official Closing Price Updated: 7:00 PM EST, Jan 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2025 5.730 5.740 5.730 5.730 10,097,896 +0.00(+0.00%)
Jan 22, 2025 5.720 5.750 5.710 5.730 18,812,048 +0.01(+0.17%)
Jan 21, 2025 5.720 5.730 5.710 5.720 11,081,318 +0.00(+0.00%)
Jan 17, 2025 5.710 5.730 5.700 5.720 9,152,261 +0.02(+0.35%)
Jan 16, 2025 5.720 5.730 5.700 5.700 16,283,418 -0.01(-0.18%)
Jan 15, 2025 5.710 5.720 5.700 5.710 6,110,654 +0.01(+0.18%)
Jan 14, 2025 5.700 5.720 5.690 5.700 23,614,696 +0.00(+0.00%)
Jan 13, 2025 5.670 5.710 5.670 5.700 17,498,874 +0.04(+0.71%)
Jan 10, 2025 5.700 5.710 5.660 5.660 42,414,240 -0.04(-0.70%)
Jan 08, 2025 5.720 5.730 5.700 5.700 108,202,480 +0.43(+8.16%)
Jan 07, 2025 5.200 5.300 5.190 5.270 8,831,599 +0.05(+0.96%)
Jan 06, 2025 5.250 5.290 5.210 5.220 5,478,468 -0.05(-0.95%)
Jan 03, 2025 5.190 5.290 5.170 5.270 11,648,000 +0.11(+2.13%)
Jan 02, 2025 5.130 5.180 5.110 5.160 7,859,984 +0.03(+0.58%)
Dec 31, 2024 5.130 0 -0.01(-0.19%)
Dec 30, 2024 5.110 5.180 5.110 5.140 6,820,837 +0.01(+0.19%)
Dec 27, 2024 5.150 5.210 5.080 5.130 6,040,980 -0.06(-1.16%)
Dec 26, 2024 5.220 5.290 5.180 5.190 5,292,297 -0.07(-1.33%)
Dec 24, 2024 5.170 5.270 5.120 5.260 11,202,447 +0.29(+5.84%)
Dec 23, 2024 4.870 5.055 4.860 4.970 13,206,164 +0.12(+2.47%)
Dec 20, 2024 4.880 4.940 4.810 4.850 42,375,752 -0.04(-0.92%)
Dec 19, 2024 4.950 5.060 4.890 4.895 16,636,000 -0.08(-1.51%)
Dec 18, 2024 5.040 5.080 4.930 4.970 15,820,783 -0.09(-1.78%)
Dec 17, 2024 5.070 5.090 5.030 5.060 12,745,683 -0.03(-0.59%)
Dec 16, 2024 5.130 5.135 5.080 5.090 14,411,384 -0.05(-0.97%)
Dec 13, 2024 5.190 5.215 5.130 5.140 9,560,356 -0.07(-1.34%)
Dec 12, 2024 5.120 5.225 5.110 5.210 8,035,268 +0.09(+1.76%)
Dec 11, 2024 5.130 5.140 5.100 5.120 6,318,118 +0.00(+0.00%)
Dec 10, 2024 5.130 5.180 5.110 5.120 8,731,742 +0.00(+0.00%)
Dec 09, 2024 5.220 5.270 5.120 5.120 9,237,130 -0.13(-2.48%)
Dec 06, 2024 5.150 5.270 5.110 5.250 8,461,789 +0.14(+2.74%)
Dec 05, 2024 5.120 5.160 5.100 5.110 8,440,751 -0.03(-0.58%)
Dec 04, 2024 5.110 5.160 5.100 5.140 7,521,772 +0.03(+0.59%)
Dec 03, 2024 5.150 5.170 5.090 5.110 12,077,189 -0.05(-0.97%)
Dec 02, 2024 5.250 5.290 4.970 5.160 25,930,636 -0.09(-1.71%)
Nov 29, 2024 5.250 5.275 5.250 5.250 3,800,292 +0.02(+0.38%)
Nov 27, 2024 5.260 5.290 5.230 5.230 5,439,001 +0.00(+0.00%)
Nov 26, 2024 5.310 5.320 5.220 5.230 5,879,984 -0.09(-1.69%)
Nov 25, 2024 5.290 5.360 5.290 5.320 8,687,193 +0.03(+0.57%)
Nov 22, 2024 5.240 5.310 5.230 5.290 7,373,792 +0.01(+0.19%)
Nov 21, 2024 5.190 5.300 5.185 5.280 5,363,249 +0.07(+1.34%)
Nov 20, 2024 5.170 5.220 5.170 5.210 8,214,767 +0.02(+0.39%)
Nov 19, 2024 5.160 5.210 5.150 5.190 8,701,170 -0.01(-0.19%)
Nov 18, 2024 5.220 5.220 5.190 5.200 10,440,390 -0.02(-0.38%)
Nov 15, 2024 5.250 5.260 5.210 5.220 13,649,170 +0.00(+0.00%)
Nov 14, 2024 5.260 5.280 5.200 5.220 18,806,004 -0.03(-0.57%)
Nov 13, 2024 5.290 5.320 5.210 5.250 13,191,618 -0.05(-0.94%)
Nov 12, 2024 5.340 5.360 5.300 5.300 11,136,766 -0.07(-1.30%)
Nov 11, 2024 5.330 5.390 5.330 5.370 11,901,927 +0.01(+0.19%)
Nov 08, 2024 5.370 5.415 5.330 5.360 15,598,074 -0.02(-0.37%)
Nov 07, 2024 5.430 5.450 5.370 5.380 9,099,233 -0.06(-1.10%)
Nov 06, 2024 5.440 5.470 5.341 5.440 17,866,538 -0.01(-0.18%)
Nov 05, 2024 5.430 5.460 5.420 5.450 10,711,437 +0.02(+0.37%)
Nov 04, 2024 5.440 5.460 5.400 5.430 12,092,969 -0.01(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.