Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	49.23	50.02	48.76	49.06	84,176	+0.03(+0.06%)
Mar 30, 2021	48.92	49.66	48.34	49.03	40,270	+0.00(+0.00%)
Mar 29, 2021	50.15	50.96	49.03	49.03	42,573	-1.24(-2.47%)
Mar 26, 2021	50.37	51.31	48.88	50.28	35,933	+0.34(+0.67%)
Mar 25, 2021	48.62	50.33	48.62	49.94	56,140	+0.93(+1.89%)
Mar 24, 2021	49.91	50.91	48.74	49.02	19,480	-0.12(-0.25%)
Mar 23, 2021	49.68	50.85	49.09	49.14	22,256	-0.94(-1.87%)
Mar 22, 2021	49.98	50.65	48.95	50.07	39,036	+0.28(+0.56%)
Mar 19, 2021	49.93	52.69	49.54	49.79	64,701	-0.70(-1.39%)
Mar 18, 2021	51.91	53.70	50.32	50.49	20,489	-2.11(-4.02%)
Mar 17, 2021	51.63	54.23	51.33	52.61	40,057	+0.87(+1.68%)
Mar 16, 2021	53.62	53.71	51.44	51.74	33,245	-2.62(-4.82%)
Mar 15, 2021	54.97	54.97	52.68	54.36	25,108	-1.02(-1.84%)
Mar 12, 2021	54.22	55.85	52.85	55.37	28,019	+1.62(+3.01%)
Mar 11, 2021	51.90	54.41	51.70	53.76	62,698	+1.87(+3.60%)
Mar 10, 2021	50.29	51.89	48.85	51.89	41,114	+2.79(+5.68%)
Mar 09, 2021	48.83	50.44	48.72	49.10	28,101	-0.02(-0.04%)
Mar 08, 2021	50.24	50.91	48.75	49.12	26,871	-1.25(-2.49%)
Mar 05, 2021	51.43	51.43	47.98	50.37	46,627	-0.08(-0.17%)
Mar 04, 2021	50.22	51.35	46.89	50.46	97,097	+0.42(+0.84%)
Mar 03, 2021	50.73	50.96	49.87	50.04	36,911	-0.18(-0.35%)
Mar 02, 2021	48.62	50.96	48.62	50.21	84,202	+1.94(+4.03%)
Mar 01, 2021	48.31	50.03	46.46	48.27	213,505	-1.23(-2.49%)
Feb 26, 2021	53.33	53.40	48.62	49.50	123,948	-2.86(-5.46%)
Feb 25, 2021	53.21	55.68	52.23	52.36	174,478	+0.23(+0.45%)
Feb 24, 2021	52.94	52.94	51.06	52.13	104,127	+0.84(+1.63%)
Feb 23, 2021	51.85	52.92	50.99	51.29	160,940	+1.23(+2.46%)
Feb 22, 2021	48.48	50.95	48.28	50.06	62,331	+2.27(+4.74%)
Feb 19, 2021	47.54	49.21	47.05	47.80	70,505	+0.75(+1.59%)
Feb 18, 2021	48.68	48.78	46.99	47.05	36,230	-1.03(-2.14%)
Feb 17, 2021	48.29	48.78	47.53	48.08	33,422	-0.18(-0.38%)
Feb 16, 2021	49.40	49.84	46.89	48.26	87,401	-0.49(-1.01%)
Feb 12, 2021	48.41	49.57	48.26	48.75	29,102	+0.40(+0.83%)
Feb 11, 2021	48.27	49.51	47.07	48.35	33,760	-0.06(-0.13%)
Feb 10, 2021	49.66	49.66	46.44	48.41	59,999	-0.59(-1.21%)
Feb 09, 2021	50.57	51.11	48.66	49.01	74,199	-2.10(-4.12%)
Feb 08, 2021	50.16	51.13	49.74	51.11	65,790	+1.25(+2.50%)
Feb 05, 2021	49.91	50.90	49.40	49.86	55,789	+0.76(+1.56%)
Feb 04, 2021	50.08	50.08	48.28	49.10	69,833	-0.11(-0.22%)
Feb 03, 2021	47.99	50.08	47.65	49.21	69,750	+2.09(+4.45%)
Feb 02, 2021	47.80	48.15	47.06	47.11	63,472	+0.07(+0.15%)
Feb 01, 2021	47.34	48.09	45.76	47.04	138,579	+3.85(+8.92%)
Jan 29, 2021	43.20	44.55	42.07	43.19	43,708	+0.09(+0.21%)
Jan 28, 2021	42.46	43.82	41.92	43.10	46,051	+0.79(+1.87%)
Jan 27, 2021	42.57	44.37	42.25	42.30	49,930	-0.76(-1.78%)
Jan 26, 2021	44.64	45.07	42.61	43.07	42,761	-1.21(-2.73%)
Jan 25, 2021	43.42	44.46	42.93	44.28	57,193	+0.79(+1.82%)
Jan 22, 2021	43.12	43.78	41.70	43.49	54,142	-0.46(-1.06%)
Jan 21, 2021	45.48	45.84	43.63	43.95	76,986	-1.57(-3.44%)
Jan 20, 2021	47.17	47.48	44.77	45.52	46,899	-1.84(-3.88%)
Jan 19, 2021	49.17	49.17	47.36	47.36	40,615	+0.09(+0.19%)
Jan 15, 2021	45.69	48.49	44.49	47.27	68,418	+1.77(+3.88%)
Jan 14, 2021	44.95	45.89	44.81	45.50	69,757	+1.07(+2.42%)
Jan 13, 2021	44.68	45.82	44.42	44.43	46,317	-0.36(-0.79%)
Jan 12, 2021	44.19	45.52	44.16	44.78	57,670	+0.95(+2.16%)
Jan 11, 2021	42.71	44.19	42.58	43.83	28,595	+0.39(+0.90%)
Jan 08, 2021	45.07	49.17	42.32	43.44	176,812	-1.75(-3.87%)
Jan 07, 2021	44.81	45.53	43.60	45.19	50,097	+0.86(+1.93%)
Jan 06, 2021	45.52	45.97	42.93	44.34	48,880	-0.14(-0.31%)
Jan 05, 2021	42.25	46.89	41.97	44.47	120,401	+2.42(+5.76%)