Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.536	5.536	5.272	5.372	278,946	-0.09(-1.67%)
Mar 28, 2019	5.545	5.609	5.391	5.463	285,994	-0.11(-1.96%)
Mar 27, 2019	5.454	5.682	5.409	5.573	426,521	+0.07(+1.32%)
Mar 26, 2019	5.527	5.737	5.463	5.500	433,507	+0.01(+0.17%)
Mar 25, 2019	5.673	5.673	5.454	5.491	353,364	-0.15(-2.74%)
Mar 22, 2019	5.682	5.764	5.427	5.646	306,951	-0.08(-1.43%)
Mar 21, 2019	5.573	5.755	5.427	5.727	604,526	+0.15(+2.61%)
Mar 20, 2019	5.682	5.700	5.454	5.582	615,933	-0.10(-1.76%)
Mar 19, 2019	5.691	5.837	5.545	5.682	711,660	+0.05(+0.97%)
Mar 18, 2019	5.873	5.873	5.545	5.627	582,730	-0.24(-4.04%)
Mar 15, 2019	5.782	5.928	5.646	5.864	2,873,371	+0.11(+1.90%)
Mar 14, 2019	5.682	5.755	5.463	5.755	711,855	+0.14(+2.43%)
Mar 13, 2019	5.709	5.919	5.463	5.618	1,163,199	-0.02(-0.32%)
Mar 12, 2019	5.199	5.655	5.199	5.636	934,101	+0.50(+9.75%)
Mar 11, 2019	5.072	5.518	5.072	5.136	1,419,171	+0.13(+2.55%)
Mar 08, 2019	5.063	5.463	4.717	5.008	1,737,487	-0.08(-1.61%)
Mar 07, 2019	5.090	5.318	5.017	5.090	314,868	-0.01(-0.18%)
Mar 06, 2019	5.035	5.227	4.926	5.099	508,604	+0.07(+1.45%)
Mar 05, 2019	5.108	5.227	4.926	5.026	580,631	-0.03(-0.54%)
Mar 04, 2019	5.163	5.418	4.926	5.054	1,045,622	-0.02(-0.36%)
Mar 01, 2019	5.627	5.673	4.626	5.072	1,535,744	-0.50(-8.99%)
Feb 28, 2019	6.647	6.656	5.554	5.573	1,682,088	-1.74(-23.79%)
Feb 27, 2019	7.430	7.458	7.166	7.312	307,272	-0.13(-1.71%)
Feb 26, 2019	7.430	7.503	7.330	7.439	84,543	+0.00(+0.00%)
Feb 25, 2019	7.467	7.512	7.330	7.439	71,929	+0.01(+0.12%)
Feb 22, 2019	7.376	7.521	7.339	7.430	97,082	+0.05(+0.62%)
Feb 21, 2019	7.448	7.526	7.330	7.385	92,940	-0.06(-0.86%)
Feb 20, 2019	7.394	7.703	7.285	7.448	169,602	+0.05(+0.62%)
Feb 19, 2019	7.339	7.631	7.285	7.403	370,271	-0.01(-0.12%)
Feb 15, 2019	7.275	7.740	7.148	7.412	321,557	+0.25(+3.43%)
Feb 14, 2019	7.266	7.312	7.102	7.166	203,097	-0.11(-1.50%)
Feb 13, 2019	7.339	7.576	7.157	7.275	264,108	+0.00(+0.00%)
Feb 12, 2019	7.239	7.430	7.239	7.275	92,615	+0.08(+1.14%)
Feb 11, 2019	7.239	7.713	7.148	7.193	111,159	-0.04(-0.50%)
Feb 08, 2019	7.403	7.403	7.166	7.230	72,262	-0.18(-2.46%)
Feb 07, 2019	7.421	7.444	7.303	7.412	80,245	-0.11(-1.45%)
Feb 06, 2019	7.485	7.621	7.298	7.521	159,569	-0.07(-0.96%)
Feb 05, 2019	7.749	7.749	7.458	7.594	339,996	-0.14(-1.77%)
Feb 04, 2019	7.785	7.849	7.421	7.731	119,125	+0.08(+1.07%)
Feb 01, 2019	7.494	7.931	7.275	7.649	402,386	+0.27(+3.70%)
Jan 31, 2019	7.357	7.694	7.326	7.376	432,896	-0.02(-0.25%)
Jan 30, 2019	7.540	7.703	7.221	7.394	169,919	-0.19(-2.52%)
Jan 29, 2019	7.366	7.685	7.275	7.585	46,070	+0.19(+2.59%)
Jan 28, 2019	7.403	7.822	7.248	7.394	222,529	+0.02(+0.25%)
Jan 25, 2019	7.421	7.740	7.257	7.376	119,046	+0.00(+0.00%)
Jan 24, 2019	7.175	7.485	7.175	7.376	161,093	+0.30(+4.25%)
Jan 23, 2019	7.558	7.740	7.011	7.075	165,616	-0.46(-6.16%)
Jan 22, 2019	7.740	7.740	7.421	7.540	237,507	-0.26(-3.38%)
Jan 18, 2019	8.159	8.614	7.612	7.804	141,450	-0.11(-1.38%)
Jan 17, 2019	7.758	8.104	7.521	7.913	162,975	+0.11(+1.40%)
Jan 16, 2019	7.858	8.031	7.631	7.804	163,850	-0.05(-0.58%)
Jan 15, 2019	7.621	8.004	7.621	7.849	146,886	+0.26(+3.48%)
Jan 14, 2019	7.649	7.967	7.467	7.585	311,228	-0.13(-1.65%)
Jan 11, 2019	8.022	8.022	7.603	7.713	135,410	-0.36(-4.40%)
Jan 10, 2019	7.949	8.423	7.694	8.068	251,348	+0.05(+0.68%)
Jan 09, 2019	7.658	8.377	7.649	8.013	316,395	+0.50(+6.67%)
Jan 08, 2019	7.549	8.013	7.376	7.512	303,243	+0.06(+0.86%)
Jan 07, 2019	7.448	7.967	7.221	7.448	207,244	+0.06(+0.86%)
Jan 04, 2019	6.902	7.530	6.793	7.385	276,970	+0.63(+9.30%)
Jan 03, 2019	6.920	7.075	6.511	6.756	269,900	-0.22(-3.13%)