Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	2.076	2.076	1.985	2.003	1,585,999	-0.12(-5.58%)
Oct 30, 2019	2.094	2.194	2.021	2.122	416,714	+0.03(+1.30%)
Oct 29, 2019	2.167	2.204	2.067	2.094	352,942	-0.07(-3.36%)
Oct 28, 2019	2.258	2.307	2.158	2.167	361,629	-0.05(-2.46%)
Oct 25, 2019	2.185	2.267	2.158	2.222	107,076	+0.04(+1.67%)
Oct 24, 2019	2.204	2.204	2.158	2.185	253,562	-0.01(-0.42%)
Oct 23, 2019	2.249	2.254	2.149	2.194	327,519	-0.05(-2.03%)
Oct 22, 2019	2.140	2.267	2.101	2.240	220,745	+0.10(+4.68%)
Oct 21, 2019	2.094	2.167	2.067	2.140	138,839	+0.06(+3.07%)
Oct 18, 2019	2.049	2.085	2.021	2.076	195,482	+0.02(+0.88%)
Oct 17, 2019	2.085	2.103	1.994	2.058	544,498	-0.03(-1.31%)
Oct 16, 2019	2.021	2.122	2.021	2.085	511,114	+0.04(+1.78%)
Oct 15, 2019	2.204	2.204	2.031	2.049	714,069	-0.16(-7.41%)
Oct 14, 2019	2.240	2.249	2.176	2.213	312,029	-0.02(-0.82%)
Oct 11, 2019	2.213	2.295	2.194	2.231	440,714	+0.04(+1.66%)
Oct 10, 2019	2.258	2.286	2.131	2.194	482,382	-0.02(-0.82%)
Oct 09, 2019	2.176	2.249	2.140	2.213	634,177	+0.03(+1.25%)
Oct 08, 2019	2.204	2.249	2.185	2.185	498,531	-0.08(-3.61%)
Oct 07, 2019	2.331	2.331	2.249	2.267	460,249	-0.04(-1.58%)
Oct 04, 2019	2.258	2.377	2.149	2.304	727,238	+0.06(+2.85%)
Oct 03, 2019	2.276	2.276	2.185	2.240	294,320	-0.01(-0.40%)
Oct 02, 2019	2.340	2.366	2.103	2.249	5,155,602	-0.10(-4.26%)
Oct 01, 2019	2.613	2.613	2.276	2.349	1,091,964	-0.23(-8.83%)
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%)