Zalaris ASA (OSL:ZAL)
Norway · Delayed Price · Currency is NOK 74.20
-0.80 (-1.07%)
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 | 75.00 | 75.00 | 74.20 | 74.20 | 74.20 | -1.07% | 154,797 |
| Jul 31, 2025 | 75.40 | 75.40 | 75.00 | 75.00 | 75.00 | -0.53% | 1,300 |
| Jul 30, 2025 | 76.00 | 76.20 | 75.20 | 75.40 | 75.40 | 0.53% | 28,342 |
| Jul 29, 2025 | 75.40 | 76.00 | 74.80 | 75.00 | 75.00 | - | 49,245 |
| Jul 28, 2025 | 76.00 | 76.00 | 74.60 | 75.00 | 75.00 | -0.53% | 337,189 |
| Jul 25, 2025 | 74.60 | 75.40 | 74.60 | 75.40 | 75.40 | 0.53% | 6,840 |
| Jul 24, 2025 | 75.80 | 75.80 | 75.00 | 75.00 | 75.00 | - | 61,276 |
| Jul 23, 2025 | 75.00 | 75.40 | 74.00 | 75.00 | 75.00 | - | 11,163 |
| Jul 22, 2025 | 74.40 | 75.00 | 74.40 | 75.00 | 75.00 | -1.06% | 952 |
| Jul 21, 2025 | 74.00 | 75.80 | 74.00 | 75.80 | 75.80 | 0.53% | 5,179 |
| Jul 18, 2025 | 76.00 | 76.00 | 74.80 | 75.40 | 75.40 | -0.26% | 8,908 |
| Jul 17, 2025 | 76.00 | 76.60 | 75.60 | 75.60 | 75.60 | -0.53% | 336,502 |
| Jul 16, 2025 | 75.80 | 76.00 | 75.00 | 76.00 | 76.00 | 2.43% | 4,847 |
| Jul 15, 2025 | 75.40 | 76.00 | 74.20 | 74.20 | 74.20 | -2.37% | 14,054 |
| Jul 14, 2025 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | - | 4,330 |
| Jul 11, 2025 | 75.60 | 76.00 | 75.00 | 76.00 | 76.00 | 0.26% | 6,244 |
| Jul 10, 2025 | 76.20 | 76.80 | 75.60 | 75.80 | 75.80 | -0.26% | 21,243 |
| Jul 9, 2025 | 76.00 | 76.80 | 75.60 | 76.00 | 76.00 | - | 8,510 |
| Jul 8, 2025 | 75.20 | 77.00 | 75.20 | 76.00 | 76.00 | -0.52% | 17,495 |
| Jul 7, 2025 | 76.20 | 76.80 | 75.00 | 76.40 | 76.40 | 0.26% | 8,565 |
| Jul 4, 2025 | 74.60 | 76.20 | 74.00 | 76.20 | 76.20 | 0.79% | 606,408 |
| Jul 3, 2025 | 76.00 | 76.00 | 75.40 | 75.60 | 75.60 | -0.79% | 11,745 |
| Jul 2, 2025 | 77.80 | 78.00 | 75.80 | 76.20 | 76.20 | -0.78% | 123,495 |
| Jul 1, 2025 | 77.00 | 77.20 | 75.60 | 76.80 | 76.80 | - | 34,074 |
| Jun 30, 2025 | 77.00 | 77.00 | 76.60 | 76.80 | 76.80 | -0.52% | 29,741 |
| Jun 27, 2025 | 77.00 | 77.20 | 76.80 | 77.20 | 77.20 | -0.52% | 276,309 |
| Jun 26, 2025 | 77.00 | 78.00 | 76.40 | 77.60 | 77.60 | -0.51% | 12,745 |
| Jun 25, 2025 | 77.00 | 78.00 | 76.40 | 78.00 | 78.00 | 1.30% | 27,970 |
| Jun 24, 2025 | 77.80 | 78.00 | 77.00 | 77.00 | 77.00 | -1.03% | 2,587 |
| Jun 23, 2025 | 77.00 | 77.80 | 76.80 | 77.80 | 77.80 | 2.10% | 25,645 |
| Jun 20, 2025 | 77.40 | 77.40 | 76.00 | 76.20 | 76.20 | -2.56% | 17,334 |
| Jun 19, 2025 | 76.60 | 78.40 | 76.60 | 78.20 | 78.20 | 2.62% | 24,382 |
| Jun 18, 2025 | 76.00 | 77.40 | 76.00 | 76.20 | 76.20 | 0.26% | 68,072 |
| Jun 17, 2025 | 79.80 | 79.80 | 76.00 | 76.00 | 76.00 | -3.06% | 18,936 |
| Jun 16, 2025 | 77.00 | 78.40 | 76.00 | 78.40 | 78.40 | 3.16% | 9,051 |
| Jun 13, 2025 | 78.40 | 79.00 | 75.40 | 76.00 | 76.00 | -3.55% | 15,226 |
| Jun 12, 2025 | 81.00 | 81.00 | 78.20 | 78.80 | 78.80 | -6.86% | 81,278 |
| Jun 11, 2025 | 84.80 | 84.80 | 82.40 | 84.60 | 84.60 | -0.24% | 37,177 |
| Jun 10, 2025 | 81.80 | 85.00 | 81.80 | 84.80 | 84.80 | 0.47% | 49,573 |
| Jun 6, 2025 | 83.20 | 84.60 | 83.00 | 84.40 | 84.40 | 4.20% | 20,188 |
| Jun 5, 2025 | 81.00 | 81.80 | 79.20 | 81.00 | 81.00 | 1.50% | 36,441 |
| Jun 4, 2025 | 81.00 | 81.00 | 79.40 | 79.80 | 79.80 | -0.25% | 6,792 |
| Jun 3, 2025 | 81.00 | 81.00 | 79.80 | 80.00 | 80.00 | -1.23% | 10,729 |
| Jun 2, 2025 | 82.00 | 82.00 | 79.60 | 81.00 | 81.00 | 1.25% | 51,969 |
| May 30, 2025 | 80.00 | 80.40 | 79.20 | 80.00 | 80.00 | -0.25% | 21,141 |
| May 28, 2025 | 79.00 | 81.20 | 79.00 | 80.20 | 80.20 | -0.50% | 10,379 |
| May 27, 2025 | 79.60 | 80.60 | 79.00 | 80.60 | 80.60 | - | 902 |
| May 26, 2025 | 82.20 | 82.20 | 79.00 | 80.60 | 80.60 | -1.71% | 9,980 |
| May 23, 2025 | 82.60 | 82.60 | 82.00 | 82.00 | 82.00 | 0.24% | 163 |
| May 22, 2025 | 80.40 | 82.00 | 80.00 | 81.80 | 80.90 | 0.74% | 6,959 |