Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	4.307	4.389	4.125	4.170	1,087,892	-0.21(-4.78%)
May 30, 2019	4.425	4.462	4.316	4.380	391,298	-0.05(-1.03%)
May 29, 2019	4.471	4.507	4.243	4.425	1,039,298	-0.10(-2.21%)
May 28, 2019	4.580	4.589	4.471	4.526	530,297	-0.05(-1.19%)
May 24, 2019	4.571	4.635	4.453	4.580	368,231	+0.08(+1.82%)
May 23, 2019	4.562	4.589	4.444	4.498	407,016	-0.11(-2.37%)
May 22, 2019	4.717	4.762	4.535	4.607	496,202	-0.14(-2.88%)
May 21, 2019	4.808	4.872	4.689	4.744	1,475,603	-0.06(-1.33%)
May 20, 2019	4.917	4.917	4.744	4.808	291,120	-0.06(-1.31%)
May 17, 2019	4.826	4.935	4.735	4.872	1,374,307	+0.03(+0.56%)
May 16, 2019	4.771	4.890	4.735	4.844	294,976	+0.07(+1.53%)
May 15, 2019	4.790	4.929	4.689	4.771	273,884	-0.06(-1.32%)
May 14, 2019	4.917	4.999	4.826	4.835	455,859	-0.09(-1.85%)
May 13, 2019	4.799	4.999	4.662	4.926	478,453	+0.11(+2.27%)
May 10, 2019	4.844	4.908	4.699	4.817	760,075	-0.05(-0.94%)
May 09, 2019	4.644	5.090	4.607	4.862	1,334,356	+0.22(+4.71%)
May 08, 2019	4.626	4.689	4.553	4.644	779,243	+0.03(+0.59%)
May 07, 2019	4.562	4.699	4.535	4.617	309,035	+0.02(+0.40%)
May 06, 2019	4.671	4.726	4.471	4.598	1,145,674	-0.14(-2.88%)
May 03, 2019	4.598	4.944	4.598	4.735	411,940	+0.13(+2.77%)
May 02, 2019	4.553	4.762	4.535	4.607	258,053	-0.07(-1.56%)
May 01, 2019	4.589	4.780	4.562	4.680	141,424	+0.08(+1.78%)
Apr 30, 2019	4.689	4.703	4.480	4.598	240,447	-0.11(-2.32%)
Apr 29, 2019	4.526	4.726	4.462	4.708	282,524	+0.20(+4.44%)
Apr 26, 2019	4.553	4.735	4.425	4.507	527,582	-0.14(-2.94%)
Apr 25, 2019	4.762	4.762	4.617	4.644	233,988	-0.14(-2.86%)
Apr 24, 2019	4.853	4.935	4.644	4.780	686,040	-0.11(-2.23%)
Apr 23, 2019	4.744	5.017	4.671	4.890	1,273,109	-0.04(-0.74%)
Apr 22, 2019	4.526	4.963	4.480	4.926	366,858	+0.37(+8.20%)
Apr 18, 2019	4.890	4.890	4.398	4.553	1,298,859	-0.38(-7.75%)
Apr 17, 2019	5.008	5.035	4.853	4.935	483,083	+0.00(+0.00%)
Apr 16, 2019	5.145	5.145	4.726	4.935	526,348	-0.39(-7.35%)
Apr 15, 2019	5.363	5.400	5.190	5.327	622,950	+0.00(+0.00%)
Apr 12, 2019	5.318	5.400	5.263	5.327	285,536	+0.05(+1.04%)
Apr 11, 2019	5.309	5.372	5.199	5.272	1,513,153	-0.02(-0.34%)
Apr 10, 2019	5.418	5.436	5.245	5.290	416,950	-0.06(-1.19%)
Apr 09, 2019	5.418	5.727	5.245	5.354	1,666,762	-0.06(-1.18%)
Apr 08, 2019	5.473	5.527	5.381	5.418	391,823	-0.06(-1.16%)
Apr 05, 2019	5.473	5.527	5.391	5.482	357,029	+0.02(+0.33%)
Apr 04, 2019	5.509	5.509	5.372	5.463	310,957	-0.01(-0.17%)
Apr 03, 2019	5.463	5.473	5.381	5.473	792,301	+0.00(+0.00%)
Apr 02, 2019	5.473	5.564	5.336	5.473	250,616	+0.02(+0.33%)
Apr 01, 2019	5.409	5.518	5.190	5.454	510,812	+0.08(+1.53%)
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%)