Awilco LNG ASA (OSL:ALNG)
Norway · Delayed Price · Currency is NOK 3.500
-0.260 (-6.91%)
Aug 1, 2025, 4:25 PM CET
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.76 | 3.76 | 3.31 | 3.50 | 3.50 | -6.91% | 219,258 |
| Jul 31, 2025 | 3.52 | 3.76 | 3.52 | 3.76 | 3.76 | 1.35% | 70,158 |
| Jul 30, 2025 | 3.72 | 3.90 | 3.62 | 3.71 | 3.71 | -2.88% | 288,822 |
| Jul 29, 2025 | 3.90 | 3.98 | 3.60 | 3.82 | 3.82 | -6.14% | 595,247 |
| Jul 28, 2025 | 3.19 | 4.51 | 3.11 | 4.07 | 4.07 | 31.29% | 1,767,469 |
| Jul 25, 2025 | 3.10 | 3.14 | 3.05 | 3.10 | 3.10 | -1.27% | 163,990 |
| Jul 24, 2025 | 3.10 | 3.14 | 3.00 | 3.14 | 3.14 | 1.29% | 69,594 |
| Jul 23, 2025 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | 1.31% | 97,093 |
| Jul 22, 2025 | 2.99 | 3.06 | 2.96 | 3.06 | 3.06 | 0.99% | 97,726 |
| Jul 21, 2025 | 3.10 | 3.10 | 2.96 | 3.03 | 3.03 | -2.26% | 36,288 |
| Jul 18, 2025 | 3.00 | 3.10 | 2.98 | 3.10 | 3.10 | 2.99% | 82,367 |
| Jul 17, 2025 | 3.10 | 3.10 | 3.00 | 3.01 | 3.01 | -2.90% | 137,130 |
| Jul 16, 2025 | 3.15 | 3.15 | 3.04 | 3.10 | 3.10 | -1.90% | 35,706 |
| Jul 15, 2025 | 3.19 | 3.19 | 3.03 | 3.16 | 3.16 | 2.93% | 88,186 |
| Jul 14, 2025 | 3.30 | 3.30 | 3.07 | 3.07 | 3.07 | -2.54% | 114,175 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.11 | 3.15 | 3.15 | -2.78% | 112,783 |
| Jul 10, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -0.92% | 28,295 |
| Jul 9, 2025 | 3.30 | 3.30 | 3.11 | 3.27 | 3.27 | - | 86,191 |
| Jul 8, 2025 | 3.27 | 3.27 | 3.18 | 3.27 | 3.27 | 2.19% | 49,749 |
| Jul 7, 2025 | 3.18 | 3.25 | 3.16 | 3.20 | 3.20 | 2.24% | 81,244 |
| Jul 4, 2025 | 3.10 | 3.13 | 3.00 | 3.13 | 3.13 | 5.03% | 65,038 |
| Jul 3, 2025 | 3.00 | 3.04 | 2.93 | 2.98 | 2.98 | -1.32% | 65,338 |
| Jul 2, 2025 | 2.95 | 3.08 | 2.95 | 3.02 | 3.02 | 0.67% | 83,464 |
| Jul 1, 2025 | 3.10 | 3.10 | 2.91 | 3.00 | 3.00 | -0.33% | 47,848 |
| Jun 30, 2025 | 3.20 | 3.20 | 3.00 | 3.01 | 3.01 | -5.35% | 71,796 |
| Jun 27, 2025 | 3.27 | 3.27 | 2.97 | 3.18 | 3.18 | -1.85% | 119,309 |
| Jun 26, 2025 | 3.24 | 3.29 | 3.24 | 3.24 | 3.24 | -1.22% | 90,488 |
| Jun 25, 2025 | 3.24 | 3.37 | 3.24 | 3.28 | 3.28 | -2.96% | 90,488 |
| Jun 24, 2025 | 3.48 | 3.50 | 3.18 | 3.38 | 3.38 | -2.59% | 122,745 |
| Jun 23, 2025 | 3.39 | 3.55 | 3.39 | 3.47 | 3.47 | 5.79% | 162,920 |
| Jun 20, 2025 | 3.47 | 3.47 | 3.23 | 3.28 | 3.28 | -3.53% | 96,470 |
| Jun 19, 2025 | 3.50 | 3.50 | 3.18 | 3.40 | 3.40 | -1.45% | 151,192 |
| Jun 18, 2025 | 3.45 | 3.56 | 3.30 | 3.45 | 3.45 | 1.17% | 261,055 |
| Jun 17, 2025 | 3.50 | 3.50 | 3.28 | 3.41 | 3.41 | 6.56% | 228,054 |
| Jun 16, 2025 | 3.16 | 3.39 | 2.95 | 3.20 | 3.20 | 1.27% | 477,024 |
| Jun 13, 2025 | 2.97 | 3.18 | 2.94 | 3.16 | 3.16 | 7.12% | 254,542 |
| Jun 12, 2025 | 2.97 | 2.97 | 2.87 | 2.95 | 2.95 | 2.79% | 59,081 |
| Jun 11, 2025 | 2.75 | 2.94 | 2.73 | 2.87 | 2.87 | 3.99% | 145,773 |
| Jun 10, 2025 | 2.77 | 2.80 | 2.70 | 2.76 | 2.76 | 0.36% | 164,980 |
| Jun 6, 2025 | 2.50 | 2.79 | 2.50 | 2.75 | 2.75 | 6.59% | 188,958 |
| Jun 5, 2025 | 2.36 | 2.58 | 2.35 | 2.58 | 2.58 | 4.03% | 128,803 |
| Jun 4, 2025 | 2.48 | 2.53 | 2.48 | 2.48 | 2.48 | -1.98% | 188,796 |
| Jun 3, 2025 | 2.40 | 2.53 | 2.40 | 2.53 | 2.53 | 1.20% | 191,150 |
| Jun 2, 2025 | 2.31 | 2.50 | 2.31 | 2.50 | 2.50 | 3.73% | 72,540 |
| May 30, 2025 | 2.36 | 2.45 | 2.36 | 2.41 | 2.41 | 2.12% | 39,182 |
| May 28, 2025 | 2.31 | 2.42 | 2.30 | 2.36 | 2.36 | -3.67% | 187,492 |
| May 27, 2025 | 2.52 | 2.52 | 2.30 | 2.45 | 2.45 | 1.24% | 182,140 |
| May 26, 2025 | 2.46 | 2.47 | 2.40 | 2.42 | 2.42 | - | 111,314 |
| May 23, 2025 | 2.55 | 2.55 | 2.42 | 2.42 | 2.42 | -1.22% | 34,318 |
| May 22, 2025 | 2.48 | 2.49 | 2.40 | 2.45 | 2.45 | - | 40,852 |