Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	2.622	2.641	2.413	2.577	737,481	-0.10(-3.74%)
Sep 27, 2019	2.659	2.732	2.613	2.677	1,006,185	+0.04(+1.38%)
Sep 26, 2019	2.632	2.659	2.531	2.641	447,191	+0.05(+1.75%)
Sep 25, 2019	2.513	2.641	2.486	2.595	423,733	+0.05(+1.79%)
Sep 24, 2019	2.641	2.704	2.459	2.550	1,371,065	-0.13(-4.76%)
Sep 23, 2019	2.768	2.768	2.604	2.677	680,583	-0.08(-2.97%)
Sep 20, 2019	2.677	2.777	2.632	2.759	1,228,683	+0.08(+3.06%)
Sep 19, 2019	2.723	2.737	2.550	2.677	528,416	-0.05(-2.00%)
Sep 18, 2019	2.859	2.868	2.686	2.732	924,915	-0.12(-4.15%)
Sep 17, 2019	2.832	2.886	2.704	2.850	722,888	+0.05(+1.95%)
Sep 16, 2019	2.732	2.868	2.695	2.795	1,125,013	+0.21(+8.10%)
Sep 13, 2019	2.559	2.650	2.531	2.586	568,436	+0.04(+1.43%)
Sep 12, 2019	2.568	2.586	2.449	2.550	577,032	-0.02(-0.71%)
Sep 11, 2019	2.459	2.586	2.459	2.568	653,955	+0.10(+4.06%)
Sep 10, 2019	2.340	2.486	2.258	2.468	1,093,827	+0.11(+4.63%)
Sep 09, 2019	2.231	2.404	2.185	2.358	1,553,308	+0.17(+7.92%)
Sep 06, 2019	2.204	2.204	2.103	2.185	674,633	-0.02(-0.83%)
Sep 05, 2019	2.103	2.240	2.103	2.204	732,252	+0.11(+5.22%)
Sep 04, 2019	2.049	2.122	2.049	2.094	533,815	+0.07(+3.60%)
Sep 03, 2019	2.067	2.103	2.012	2.021	1,210,484	-0.08(-3.90%)
Aug 30, 2019	2.176	2.201	2.085	2.103	372,185	-0.06(-2.94%)
Aug 29, 2019	2.122	2.204	2.085	2.167	1,376,370	+0.06(+3.03%)
Aug 28, 2019	2.021	2.149	1.985	2.103	973,247	+0.07(+3.59%)
Aug 27, 2019	2.131	2.176	1.994	2.031	1,109,381	-0.05(-2.19%)
Aug 26, 2019	2.094	2.158	2.058	2.076	542,212	-0.02(-0.87%)
Aug 23, 2019	2.276	2.297	2.067	2.094	887,138	-0.19(-8.37%)
Aug 22, 2019	2.377	2.377	2.276	2.286	453,836	-0.05(-2.33%)
Aug 21, 2019	2.386	2.413	2.304	2.340	410,797	-0.03(-1.15%)
Aug 20, 2019	2.313	2.440	2.286	2.367	630,288	+0.02(+0.78%)
Aug 19, 2019	2.486	2.486	2.304	2.349	914,540	-0.15(-6.18%)
Aug 16, 2019	2.367	2.522	2.367	2.504	646,409	+0.16(+7.00%)
Aug 15, 2019	2.331	2.386	2.276	2.340	673,977	+0.02(+0.78%)
Aug 14, 2019	2.477	2.477	2.276	2.322	841,302	-0.15(-6.25%)
Aug 13, 2019	2.413	2.513	2.349	2.477	705,778	+0.09(+3.82%)
Aug 12, 2019	2.531	2.577	2.358	2.386	990,006	-0.15(-5.76%)
Aug 09, 2019	2.595	2.668	2.504	2.531	569,315	-0.05(-1.77%)
Aug 08, 2019	2.586	2.622	2.513	2.577	1,268,886	+0.02(+0.71%)
Aug 07, 2019	2.632	2.632	2.504	2.559	805,658	-0.09(-3.44%)
Aug 06, 2019	2.723	2.786	2.604	2.650	860,181	-0.06(-2.35%)
Aug 05, 2019	2.686	2.741	2.641	2.713	1,076,868	+0.02(+0.68%)
Aug 02, 2019	2.732	2.750	2.650	2.695	1,199,800	-0.04(-1.33%)
Aug 01, 2019	3.096	3.351	2.695	2.732	2,189,861	-0.19(-6.54%)
Jul 31, 2019	2.978	3.023	2.914	2.923	1,403,428	-0.08(-2.73%)
Jul 30, 2019	3.005	3.023	2.959	3.005	1,821,417	-0.04(-1.20%)
Jul 29, 2019	3.233	3.287	3.005	3.041	642,869	-0.20(-6.18%)
Jul 26, 2019	3.214	3.251	3.141	3.242	328,476	+0.03(+0.85%)
Jul 25, 2019	3.333	3.378	3.178	3.214	548,157	-0.11(-3.29%)
Jul 24, 2019	3.251	3.351	3.242	3.324	966,483	+0.01(+0.27%)
Jul 23, 2019	3.342	3.382	3.242	3.314	1,054,770	-0.02(-0.55%)
Jul 22, 2019	3.242	3.406	3.205	3.333	938,254	+0.11(+3.39%)
Jul 19, 2019	2.932	3.269	2.896	3.223	1,855,106	+0.35(+12.03%)
Jul 18, 2019	3.069	3.087	2.823	2.877	2,023,627	-0.22(-7.06%)
Jul 17, 2019	3.096	3.132	3.078	3.096	519,011	-0.01(-0.29%)
Jul 16, 2019	3.433	3.442	3.096	3.105	2,694,587	-0.36(-10.50%)
Jul 15, 2019	3.415	3.515	3.314	3.469	617,600	+0.07(+2.14%)
Jul 12, 2019	3.387	3.424	3.333	3.396	932,165	-0.01(-0.27%)
Jul 11, 2019	3.387	3.446	3.378	3.406	1,779,031	+0.00(+0.00%)
Jul 10, 2019	3.305	3.442	3.305	3.406	1,441,189	+0.13(+3.89%)
Jul 09, 2019	3.260	3.305	3.169	3.278	3,024,219	+0.02(+0.56%)
Jul 08, 2019	3.351	3.487	3.223	3.260	1,356,277	-0.07(-2.19%)
Jul 05, 2019	3.415	3.442	3.324	3.333	562,615	-0.05(-1.61%)
Jul 03, 2019	3.560	3.560	3.342	3.387	625,653	-0.18(-5.10%)
Jul 02, 2019	3.597	3.601	3.487	3.569	474,072	-0.03(-0.76%)