Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	10.02	10.28	9.880	10.12	19,270	+0.09(+0.91%)
Sep 29, 2020	10.20	10.28	9.934	10.03	7,457	+0.07(+0.73%)
Sep 28, 2020	10.33	10.46	9.953	9.953	6,583	-0.15(-1.53%)
Sep 25, 2020	9.798	10.26	9.798	10.11	6,808	+0.08(+0.82%)
Sep 24, 2020	10.15	10.39	9.515	10.03	17,594	-0.22(-2.13%)
Sep 23, 2020	10.53	10.70	10.24	10.24	19,044	-0.26(-2.51%)
Sep 22, 2020	10.74	10.83	10.38	10.51	27,297	-0.15(-1.37%)
Sep 21, 2020	10.60	10.94	10.43	10.65	14,419	-0.25(-2.34%)
Sep 18, 2020	11.30	11.30	10.91	10.91	42,940	-0.47(-4.16%)
Sep 17, 2020	10.88	11.38	10.74	11.38	6,080	+0.16(+1.46%)
Sep 16, 2020	11.07	11.38	10.84	11.22	16,743	+0.59(+5.57%)
Sep 15, 2020	11.34	11.34	10.56	10.63	48,024	-0.35(-3.15%)
Sep 14, 2020	11.00	11.35	10.97	10.97	12,213	+0.05(+0.50%)
Sep 11, 2020	11.13	11.13	10.80	10.92	64,025	-0.15(-1.32%)
Sep 10, 2020	11.30	11.42	11.06	11.06	49,824	-0.24(-2.09%)
Sep 09, 2020	11.84	11.84	11.15	11.30	20,513	-0.36(-3.05%)
Sep 08, 2020	11.40	12.08	11.38	11.66	19,066	-0.09(-0.77%)
Sep 04, 2020	12.25	12.25	11.56	11.75	36,900	-0.36(-3.01%)
Sep 03, 2020	12.44	12.65	11.84	12.11	50,298	-0.48(-3.83%)
Sep 02, 2020	11.68	12.59	11.66	12.59	51,964	+0.89(+7.63%)
Sep 01, 2020	11.61	11.92	11.61	11.70	18,694	-0.28(-2.36%)
Aug 31, 2020	11.71	12.06	11.71	11.98	46,172	+0.41(+3.54%)
Aug 28, 2020	11.58	11.76	11.47	11.57	20,097	+0.00(+0.00%)
Aug 27, 2020	11.84	11.96	11.56	11.57	15,076	-0.19(-1.63%)
Aug 26, 2020	12.20	12.20	11.61	11.76	17,518	-0.25(-2.05%)
Aug 25, 2020	12.39	12.43	12.01	12.01	8,613	-0.15(-1.27%)
Aug 24, 2020	12.23	12.40	12.15	12.17	9,279	-0.07(-0.59%)
Aug 21, 2020	12.23	12.42	12.12	12.24	35,582	-0.01(-0.07%)
Aug 20, 2020	12.16	12.31	12.03	12.25	39,566	+0.09(+0.75%)
Aug 19, 2020	12.29	12.41	11.98	12.16	27,027	-0.30(-2.41%)
Aug 18, 2020	11.80	12.47	11.80	12.46	28,807	+0.40(+3.32%)
Aug 17, 2020	12.57	12.74	11.70	12.06	72,049	-0.38(-3.08%)
Aug 14, 2020	12.64	12.71	12.36	12.44	69,517	+0.23(+1.86%)
Aug 13, 2020	12.45	12.57	12.10	12.21	32,875	-0.23(-1.83%)
Aug 12, 2020	12.61	12.71	12.44	12.44	13,049	-0.15(-1.23%)
Aug 11, 2020	12.77	13.38	12.58	12.59	52,238	+0.37(+3.06%)
Aug 10, 2020	13.27	13.27	12.03	12.22	51,412	-0.30(-2.40%)
Aug 07, 2020	13.07	13.37	12.30	12.52	35,582	-0.15(-1.15%)
Aug 06, 2020	15.24	15.48	12.48	12.67	77,001	-2.45(-16.20%)
Aug 05, 2020	14.17	15.84	14.17	15.12	128,265	+1.12(+8.00%)
Aug 04, 2020	13.32	14.20	13.20	14.00	36,671	+0.85(+6.44%)
Aug 03, 2020	12.28	13.39	12.06	13.15	22,243	+0.80(+6.49%)
Jul 31, 2020	13.02	13.07	12.16	12.35	38,108	-0.67(-5.17%)
Jul 30, 2020	12.57	13.50	12.13	13.02	117,419	+1.46(+12.60%)
Jul 29, 2020	12.11	12.11	11.47	11.56	61,003	+0.54(+4.87%)
Jul 28, 2020	11.61	12.17	11.03	11.03	86,080	-0.62(-5.32%)
Jul 27, 2020	12.08	12.48	11.57	11.65	39,414	-0.28(-2.37%)
Jul 24, 2020	12.48	12.75	11.93	11.93	65,014	-0.53(-4.24%)
Jul 23, 2020	12.29	12.72	12.29	12.46	60,152	+0.44(+3.64%)
Jul 22, 2020	12.22	12.45	11.62	12.02	20,365	-0.36(-2.94%)
Jul 21, 2020	11.84	12.73	11.84	12.38	18,254	+0.54(+4.53%)
Jul 20, 2020	11.45	12.34	11.43	11.85	17,401	+0.40(+3.50%)
Jul 17, 2020	12.00	12.30	11.38	11.45	18,779	-0.62(-5.13%)
Jul 16, 2020	12.08	12.87	11.91	12.06	29,670	-0.26(-2.14%)
Jul 15, 2020	11.31	14.14	11.28	12.33	126,157	+1.37(+12.46%)
Jul 14, 2020	10.82	11.20	10.75	10.96	17,478	-0.02(-0.17%)
Jul 13, 2020	10.99	11.20	10.84	10.98	20,865	+0.02(+0.17%)
Jul 10, 2020	10.88	11.20	10.53	10.96	23,831	+0.15(+1.43%)
Jul 09, 2020	11.38	11.56	10.61	10.81	28,495	-0.67(-5.87%)
Jul 08, 2020	12.19	12.32	11.25	11.48	22,543	-0.61(-5.04%)
Jul 07, 2020	10.58	12.34	10.58	12.09	70,249	+1.36(+12.64%)
Jul 06, 2020	10.29	10.90	10.23	10.74	24,475	+0.49(+4.80%)
Jul 02, 2020	10.43	10.56	10.03	10.24	37,998	+0.19(+1.90%)