Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	61.08	64.88	60.74	64.54	61,967	+3.96(+6.53%)
Jun 29, 2021	60.16	61.79	59.45	60.58	56,595	+1.31(+2.21%)
Jun 28, 2021	67.33	67.33	59.09	59.27	193,254	-8.30(-12.28%)
Jun 25, 2021	66.44	69.16	65.99	67.57	621,161	+1.39(+2.09%)
Jun 24, 2021	66.30	66.30	65.06	66.18	40,960	+0.11(+0.16%)
Jun 23, 2021	65.67	66.34	65.37	66.07	30,984	+0.31(+0.47%)
Jun 22, 2021	66.49	66.50	64.62	65.77	36,107	-0.78(-1.18%)
Jun 21, 2021	65.21	66.82	65.21	66.55	55,961	+1.38(+2.11%)
Jun 18, 2021	64.50	65.37	63.11	65.18	72,815	+1.06(+1.65%)
Jun 17, 2021	66.75	66.82	63.09	64.12	41,894	-2.69(-4.02%)
Jun 16, 2021	66.32	66.92	65.71	66.80	64,368	+0.41(+0.62%)
Jun 15, 2021	65.65	66.70	64.05	66.39	42,349	+0.85(+1.30%)
Jun 14, 2021	65.89	66.62	64.72	65.54	25,864	+0.02(+0.03%)
Jun 11, 2021	66.92	66.92	65.49	65.52	23,499	-1.20(-1.81%)
Jun 10, 2021	66.56	66.92	66.30	66.72	40,720	+0.30(+0.45%)
Jun 09, 2021	66.92	66.92	66.09	66.43	29,045	-0.44(-0.66%)
Jun 08, 2021	65.64	66.87	65.10	66.87	37,097	+1.38(+2.10%)
Jun 07, 2021	64.36	66.92	64.32	65.49	68,310	+1.18(+1.83%)
Jun 04, 2021	65.01	65.58	63.32	64.32	28,368	-0.70(-1.07%)
Jun 03, 2021	64.62	66.25	64.25	65.01	46,785	+0.45(+0.70%)
Jun 02, 2021	63.06	64.89	62.66	64.56	53,841	+1.60(+2.54%)
Jun 01, 2021	61.11	63.46	60.71	62.97	43,567	+2.76(+4.59%)
May 28, 2021	61.26	61.26	58.66	60.21	42,073	-1.16(-1.89%)
May 27, 2021	63.40	63.68	60.08	61.36	81,373	-2.87(-4.46%)
May 26, 2021	62.91	64.47	61.39	64.23	111,682	+2.75(+4.47%)
May 25, 2021	63.65	64.05	60.56	61.48	61,868	-1.80(-2.84%)
May 24, 2021	63.50	63.71	61.90	63.28	78,549	+1.08(+1.73%)
May 21, 2021	62.65	63.04	61.80	62.20	33,257	+0.66(+1.08%)
May 20, 2021	61.71	61.94	60.14	61.54	40,666	-0.17(-0.27%)
May 19, 2021	60.48	61.86	58.45	61.71	42,894	+0.12(+0.20%)
May 18, 2021	61.36	62.04	59.69	61.58	45,118	+0.86(+1.42%)
May 17, 2021	59.60	61.14	59.26	60.72	26,976	+1.12(+1.88%)
May 14, 2021	58.10	60.90	58.10	59.60	36,919	+2.32(+4.05%)
May 13, 2021	59.61	60.27	55.23	57.28	49,228	-1.19(-2.03%)
May 12, 2021	60.40	62.14	58.15	58.47	42,255	-2.17(-3.58%)
May 11, 2021	61.00	61.66	60.01	60.64	47,266	-1.23(-1.99%)
May 10, 2021	62.91	62.91	60.27	61.87	42,528	+0.16(+0.26%)
May 07, 2021	58.73	62.71	58.73	61.71	49,999	+1.87(+3.13%)
May 06, 2021	62.70	62.70	56.10	59.84	94,793	-3.35(-5.30%)
May 05, 2021	61.18	63.19	60.23	63.19	17,985	+1.64(+2.66%)
May 04, 2021	62.63	64.56	60.31	61.56	101,105	-1.37(-2.17%)
May 03, 2021	56.10	65.40	54.84	62.92	162,514	+6.82(+12.15%)
Apr 30, 2021	55.69	57.14	55.16	56.10	50,370	-0.33(-0.58%)
Apr 29, 2021	55.38	56.49	54.41	56.43	47,071	+1.26(+2.29%)
Apr 28, 2021	55.07	56.63	54.57	55.17	73,916	+0.41(+0.75%)
Apr 27, 2021	54.46	57.97	54.46	54.76	60,040	+0.24(+0.45%)
Apr 26, 2021	53.67	55.26	53.15	54.51	48,463	+1.08(+2.03%)
Apr 23, 2021	52.18	53.43	52.06	53.43	65,235	+1.05(+2.00%)
Apr 22, 2021	52.94	53.66	51.46	52.38	24,753	-0.56(-1.06%)
Apr 21, 2021	49.93	53.35	49.93	52.94	26,558	+3.01(+6.03%)
Apr 20, 2021	50.05	50.57	49.36	49.93	26,847	-0.74(-1.46%)
Apr 19, 2021	50.59	51.59	49.76	50.67	32,883	+0.36(+0.71%)
Apr 16, 2021	50.50	50.84	49.83	50.32	17,752	-0.41(-0.81%)
Apr 15, 2021	51.50	51.50	49.29	50.73	51,694	-1.14(-2.20%)
Apr 14, 2021	51.43	52.17	50.63	51.87	52,228	+0.86(+1.69%)
Apr 13, 2021	50.97	51.35	50.49	51.01	19,669	+0.09(+0.18%)
Apr 12, 2021	50.88	51.42	50.11	50.91	15,041	-0.21(-0.40%)
Apr 09, 2021	51.45	51.65	50.38	51.12	14,758	-0.69(-1.34%)
Apr 08, 2021	51.91	52.37	49.91	51.81	35,527	-0.21(-0.40%)
Apr 07, 2021	51.90	52.80	51.68	52.02	33,493	-0.83(-1.57%)
Apr 06, 2021	51.86	53.23	51.86	52.85	17,705	+1.05(+2.02%)
Apr 05, 2021	51.43	53.29	50.16	51.80	70,659	+1.24(+2.46%)