Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,137.09 +273.03 (+0.45%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Arcadium Lithium plc (ARLTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:22PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 1,000 |
| 09 May 2024 | 4.7400 | 4.7400 | 4.6100 | 4.7000 | 4.7000 | 7,500 |
| 08 May 2024 | 4.7100 | 4.7400 | 4.4800 | 4.7400 | 4.7400 | 800 |
| 07 May 2024 | 4.5600 | 4.7400 | 4.5600 | 4.7400 | 4.7400 | 5,000 |
| 06 May 2024 | 4.6850 | 4.7400 | 4.5100 | 4.7400 | 4.7400 | 5,100 |
| 03 May 2024 | 4.7350 | 4.7350 | 4.6650 | 4.7350 | 4.7350 | 1,200 |
| 02 May 2024 | 4.3500 | 4.5300 | 4.3500 | 4.5150 | 4.5150 | 4,600 |
| 01 May 2024 | 4.3450 | 4.3500 | 4.2900 | 4.3500 | 4.3500 | 3,500 |
| 30 Apr 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3300 | 4.3300 | 20,000 |
| 29 Apr 2024 | 3.8200 | 4.1500 | 3.8200 | 4.1050 | 4.1050 | 25,700 |
| 26 Apr 2024 | 3.7500 | 3.9950 | 3.7500 | 3.7500 | 3.7500 | 14,600 |
| 25 Apr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 100 |
| 24 Apr 2024 | 3.8650 | 3.9000 | 3.8650 | 3.9000 | 3.9000 | 4,300 |
| 23 Apr 2024 | 3.8500 | 3.8700 | 3.7500 | 3.8700 | 3.8700 | 5,800 |
| 22 Apr 2024 | 3.7750 | 3.8950 | 3.7500 | 3.8950 | 3.8950 | 3,800 |
| 19 Apr 2024 | 3.7800 | 3.8500 | 3.7500 | 3.8000 | 3.8000 | 3,100 |
| 18 Apr 2024 | 3.7800 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 3,100 |
| 17 Apr 2024 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.6500 | 3.7500 | 3.7500 | 16,900 |
| 15 Apr 2024 | 4.1000 | 4.1600 | 3.9500 | 3.9500 | 3.9500 | 5,800 |
| 12 Apr 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 400 |
| 11 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 300 |
| 10 Apr 2024 | 4.3280 | 4.4000 | 4.2650 | 4.3000 | 4.3000 | 2,900 |
| 09 Apr 2024 | 4.3000 | 4.5500 | 4.3000 | 4.4300 | 4.4300 | 7,400 |
| 08 Apr 2024 | 4.2000 | 4.4000 | 4.2000 | 4.2500 | 4.2500 | 10,300 |
| 05 Apr 2024 | 4.2000 | 4.2300 | 4.0200 | 4.2000 | 4.2000 | 7,100 |
| 04 Apr 2024 | 4.3300 | 4.3300 | 4.1800 | 4.1800 | 4.1800 | 15,600 |
| 03 Apr 2024 | 4.2200 | 4.2750 | 4.1500 | 4.1500 | 4.1500 | 5,000 |
| 02 Apr 2024 | 4.2100 | 4.2100 | 4.1500 | 4.2100 | 4.2100 | 3,100 |
| 01 Apr 2024 | 4.3000 | 4.4000 | 4.1500 | 4.2200 | 4.2200 | 41,400 |
| 28 Mar 2024 | 4.2300 | 4.3000 | 4.1400 | 4.3000 | 4.3000 | 9,400 |
| 27 Mar 2024 | 4.0800 | 4.1880 | 3.9500 | 4.1400 | 4.1400 | 4,500 |
| 26 Mar 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1500 | 4.1500 | 4,800 |
| 25 Mar 2024 | 4.3850 | 4.3850 | 4.3000 | 4.3000 | 4.3000 | 4,600 |
| 22 Mar 2024 | 4.7000 | 4.7000 | 4.4100 | 4.4400 | 4.4400 | 6,200 |
| 21 Mar 2024 | 4.6050 | 4.6100 | 4.4200 | 4.6100 | 4.6100 | 12,100 |
| 20 Mar 2024 | 4.4950 | 4.5350 | 4.4000 | 4.4000 | 4.4000 | 14,300 |
| 19 Mar 2024 | 4.6000 | 4.6000 | 4.3400 | 4.4950 | 4.4950 | 4,000 |
| 18 Mar 2024 | 4.3300 | 4.9800 | 4.3300 | 4.4000 | 4.4000 | 19,300 |
| 15 Mar 2024 | 4.5000 | 4.6800 | 4.3000 | 4.3000 | 4.3000 | 17,700 |
| 14 Mar 2024 | 4.5100 | 4.6850 | 4.5100 | 4.6850 | 4.6850 | 3,800 |
| 13 Mar 2024 | 4.5200 | 4.9500 | 4.5000 | 4.5000 | 4.5000 | 8,000 |
| 12 Mar 2024 | 4.3000 | 4.9900 | 4.3000 | 4.8500 | 4.8500 | 13,300 |
| 11 Mar 2024 | 4.4200 | 5.0000 | 4.3300 | 4.9900 | 4.9900 | 4,900 |
| 08 Mar 2024 | 4.5000 | 5.1400 | 4.4250 | 5.0200 | 5.0200 | 21,800 |
| 07 Mar 2024 | 4.9000 | 5.0400 | 4.5500 | 4.9000 | 4.9000 | 10,100 |
| 06 Mar 2024 | 4.8800 | 4.9000 | 4.7500 | 4.8700 | 4.8700 | 2,500 |
| 05 Mar 2024 | 5.1000 | 5.1000 | 4.2200 | 5.0000 | 5.0000 | 2,900 |
| 04 Mar 2024 | 5.4600 | 5.4700 | 5.4600 | 5.4700 | 5.4700 | 3,500 |
| 01 Mar 2024 | 4.5440 | 5.4700 | 4.5440 | 5.4600 | 5.4600 | 21,400 |
| 29 Feb 2024 | 4.5300 | 5.3000 | 4.5300 | 5.0100 | 5.0100 | 11,300 |
| 28 Feb 2024 | 4.8200 | 5.0000 | 4.8200 | 4.9000 | 4.9000 | 1,600 |
| 27 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 300 |
| 26 Feb 2024 | 4.6200 | 4.8500 | 4.5000 | 4.8000 | 4.8000 | 4,300 |
| 23 Feb 2024 | 4.4000 | 4.6200 | 4.4000 | 4.6200 | 4.6200 | 10,200 |
| 22 Feb 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 6,900 |
| 21 Feb 2024 | 4.5000 | 4.6000 | 4.5000 | 4.5200 | 4.5200 | 13,000 |
| 20 Feb 2024 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | 4.7000 | 13,500 |
| 16 Feb 2024 | 4.6000 | 5.0500 | 4.4000 | 5.0000 | 5.0000 | 3,300 |
| 15 Feb 2024 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 5,600 |
| 14 Feb 2024 | 4.3500 | 4.4000 | 4.3500 | 4.3800 | 4.3800 | 5,600 |
| 13 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 12 Feb 2024 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | 4.6000 | 13,100 |
| 09 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 08 Feb 2024 | 4.4000 | 4.6000 | 4.3500 | 4.6000 | 4.6000 | 8,100 |
| 07 Feb 2024 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 8,000 |
| 06 Feb 2024 | 4.3800 | 4.3800 | 4.2000 | 4.2500 | 4.2500 | 74,100 |
| 05 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4,000 |
| 02 Feb 2024 | 4.5500 | 4.6300 | 4.5400 | 4.6300 | 4.6300 | 8,300 |
| 01 Feb 2024 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 2,600 |
| 31 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 400 |
| 30 Jan 2024 | 5.0000 | 5.2500 | 5.0000 | 5.1500 | 5.1500 | 5,900 |
| 29 Jan 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 12,100 |
| 26 Jan 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.2000 | 7,000 |
| 25 Jan 2024 | 5.2500 | 5.3000 | 4.9500 | 5.0000 | 5.0000 | 12,900 |
| 24 Jan 2024 | 5.0800 | 5.3200 | 5.0800 | 5.2000 | 5.2000 | 7,100 |
| 23 Jan 2024 | 5.1100 | 5.2500 | 5.1100 | 5.2500 | 5.2500 | 9,100 |
| 22 Jan 2024 | 5.0000 | 5.1100 | 5.0000 | 5.1100 | 5.1100 | 19,500 |
| 19 Jan 2024 | 5.2500 | 5.2500 | 4.5000 | 5.0000 | 5.0000 | 36,400 |
| 18 Jan 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 6,600 |
| 17 Jan 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.