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 )

5.260 +0.290 (+5.84%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 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 (%)
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 -0.10(-1.92%)
Dec 19, 2024 4.950 5.060 4.900 4.945 15,212,502 -0.02(-0.50%)
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 8,214,753 +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%)
Nov 01, 2024 5.380 5.470 5.360 5.440 12,534,629 +0.05(+0.93%)
Oct 31, 2024 5.350 5.400 5.300 5.390 12,955,466 +0.04(+0.75%)
Oct 30, 2024 5.420 5.430 5.335 5.350 18,147,310 -0.08(-1.47%)
Oct 29, 2024 5.470 5.480 5.430 5.430 13,142,598 -0.05(-0.91%)
Oct 28, 2024 5.470 5.490 5.450 5.480 11,034,843 +0.02(+0.37%)
Oct 25, 2024 5.490 5.506 5.450 5.460 24,507,848 -0.04(-0.73%)
Oct 24, 2024 5.520 5.530 5.490 5.500 23,403,076 -0.04(-0.72%)
Oct 23, 2024 5.530 5.540 5.470 5.540 29,573,936 +0.00(+0.00%)
Oct 22, 2024 5.530 5.540 5.520 5.540 15,361,968 +0.02(+0.36%)
Oct 21, 2024 5.540 5.540 5.510 5.520 25,299,272 -0.01(-0.18%)
Oct 18, 2024 5.520 5.540 5.520 5.530 17,753,568 +0.00(+0.00%)
Oct 17, 2024 5.540 5.550 5.520 5.530 29,590,900 +0.00(+0.00%)
Oct 16, 2024 5.540 5.550 5.530 5.530 32,710,536 +0.00(+0.00%)
Oct 15, 2024 5.530 5.560 5.520 5.530 37,261,928 -0.01(-0.18%)
Oct 14, 2024 5.540 5.550 5.500 5.540 29,959,990 -0.02(-0.36%)
Oct 11, 2024 5.530 5.560 5.530 5.560 40,228,436 +0.03(+0.54%)
Oct 10, 2024 5.540 5.560 5.530 5.530 58,462,948 -0.02(-0.36%)
Oct 09, 2024 5.560 5.580 5.520 5.550 416,505,472 +1.31(+30.90%)
Oct 08, 2024 4.070 4.345 4.010 4.240 27,108,160 +0.07(+1.68%)
Oct 07, 2024 4.270 4.400 3.980 4.170 87,728,352 +1.09(+35.39%)
Oct 04, 2024 2.980 3.199 2.955 3.080 30,252,980 +0.28(+10.00%)
Oct 03, 2024 2.770 2.835 2.765 2.800 10,189,572 -0.08(-2.78%)
Oct 02, 2024 2.830 2.930 2.800 2.880 11,503,622 +0.04(+1.41%)
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.