Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2019	3.415	3.706	3.415	3.597	1,347,021	+0.21(+6.18%)
Jun 28, 2019	3.269	3.560	3.269	3.387	9,744,578	+0.11(+3.33%)
Jun 27, 2019	3.415	3.542	3.260	3.278	1,344,892	-0.12(-3.49%)
Jun 26, 2019	3.369	3.506	3.324	3.396	569,172	+0.05(+1.64%)
Jun 25, 2019	3.460	3.569	3.324	3.342	338,634	-0.11(-3.17%)
Jun 24, 2019	3.642	3.833	3.415	3.451	510,859	-0.19(-5.25%)
Jun 21, 2019	3.642	3.861	3.533	3.642	1,154,005	+0.00(+0.00%)
Jun 20, 2019	3.551	3.683	3.515	3.642	271,081	+0.12(+3.36%)
Jun 19, 2019	3.615	3.670	3.506	3.524	430,718	-0.10(-2.76%)
Jun 18, 2019	3.597	3.670	3.497	3.624	745,156	+0.06(+1.79%)
Jun 17, 2019	3.651	3.683	3.333	3.560	1,099,821	-0.07(-2.01%)
Jun 14, 2019	3.879	3.879	3.551	3.633	1,010,358	-0.23(-5.90%)
Jun 13, 2019	4.061	4.187	3.752	3.861	1,283,910	-0.17(-4.29%)
Jun 12, 2019	4.198	4.216	3.934	4.034	1,385,233	-0.19(-4.53%)
Jun 11, 2019	4.280	4.425	4.170	4.225	829,002	-0.08(-1.90%)
Jun 10, 2019	4.389	4.434	4.216	4.307	1,132,191	-0.10(-2.27%)
Jun 07, 2019	4.152	4.416	4.079	4.407	576,343	+0.26(+6.37%)
Jun 06, 2019	4.161	4.243	4.070	4.143	696,051	-0.03(-0.66%)
Jun 05, 2019	4.280	4.371	4.116	4.170	320,111	-0.09(-2.14%)
Jun 04, 2019	4.161	4.316	4.161	4.261	327,059	+0.12(+2.86%)