Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	1.930	1.930	1.794	1.894	617,746	-0.03(-1.42%)
Jan 30, 2020	1.876	1.921	1.821	1.921	389,071	+0.05(+2.93%)
Jan 29, 2020	2.012	2.012	1.848	1.867	367,212	-0.14(-6.82%)
Jan 28, 2020	1.930	2.003	1.912	2.003	409,931	+0.08(+4.27%)
Jan 27, 2020	1.876	1.930	1.817	1.921	290,221	+0.05(+2.43%)
Jan 24, 2020	1.958	1.967	1.821	1.876	2,447,923	-0.06(-3.29%)
Jan 23, 2020	2.003	2.003	1.889	1.940	1,404,264	-0.11(-5.33%)
Jan 22, 2020	2.103	2.113	2.031	2.049	563,464	-0.05(-2.60%)
Jan 21, 2020	2.422	2.422	1.921	2.103	474,148	-0.31(-12.83%)
Jan 17, 2020	2.641	2.641	2.331	2.413	309,806	-0.18(-7.02%)
Jan 16, 2020	2.622	2.672	2.568	2.595	263,036	+0.03(+1.06%)
Jan 15, 2020	2.449	2.595	2.377	2.568	2,488,751	+0.11(+4.44%)
Jan 14, 2020	2.568	2.568	2.340	2.459	460,812	-0.04(-1.46%)
Jan 13, 2020	2.613	2.613	2.440	2.495	378,023	-0.12(-4.70%)
Jan 10, 2020	2.595	2.622	2.540	2.618	474,539	+0.06(+2.31%)
Jan 09, 2020	2.531	2.595	2.459	2.559	318,687	+0.03(+1.08%)
Jan 08, 2020	2.513	2.540	2.413	2.531	655,270	+0.01(+0.36%)
Jan 07, 2020	2.440	2.531	2.395	2.522	275,477	+0.06(+2.59%)
Jan 06, 2020	2.468	2.512	2.422	2.459	222,821	+0.00(+0.00%)
Jan 03, 2020	2.477	2.513	2.377	2.459	344,839	-0.04(-1.46%)
Jan 02, 2020	2.668	2.668	2.413	2.495	317,546	-0.11(-4.20%)
Dec 31, 2019	2.568	2.650	2.540	2.604	467,290	+0.04(+1.42%)
Dec 30, 2019	2.713	2.713	2.531	2.568	414,678	-0.15(-5.37%)
Dec 27, 2019	2.659	2.713	2.595	2.713	438,407	+0.07(+2.76%)
Dec 26, 2019	2.449	2.641	2.449	2.641	237,958	+0.16(+6.62%)
Dec 24, 2019	2.459	2.522	2.431	2.477	302,338	+0.02(+0.74%)
Dec 23, 2019	2.313	2.481	2.240	2.459	435,880	+0.18(+8.00%)
Dec 20, 2019	2.313	2.331	2.245	2.276	633,999	-0.04(-1.57%)
Dec 19, 2019	2.413	2.440	2.240	2.313	1,309,295	-0.07(-3.05%)
Dec 18, 2019	2.459	2.495	2.377	2.386	999,364	-0.10(-4.03%)
Dec 17, 2019	2.641	2.677	2.468	2.486	1,455,631	-0.11(-4.21%)
Dec 16, 2019	2.422	2.632	2.422	2.595	833,192	+0.18(+7.55%)
Dec 13, 2019	2.358	2.431	2.304	2.413	450,927	+0.05(+2.32%)
Dec 12, 2019	2.367	2.440	2.276	2.358	932,195	+0.00(+0.00%)
Dec 11, 2019	2.204	2.395	2.167	2.358	1,038,537	+0.12(+5.28%)
Dec 10, 2019	2.049	2.240	2.040	2.240	1,003,312	+0.20(+9.82%)
Dec 09, 2019	1.885	2.067	1.858	2.040	680,910	+0.18(+9.80%)
Dec 06, 2019	1.830	1.876	1.821	1.858	238,642	+0.03(+1.49%)
Dec 05, 2019	1.867	1.985	1.821	1.830	285,390	-0.05(-2.43%)
Dec 04, 2019	1.757	1.976	1.721	1.876	696,648	+0.18(+10.75%)
Dec 03, 2019	1.703	1.757	1.648	1.694	323,651	-0.02(-1.06%)
Dec 02, 2019	1.776	1.798	1.666	1.712	341,721	-0.05(-2.59%)
Nov 29, 2019	1.776	1.821	1.730	1.757	215,799	-0.01(-0.52%)
Nov 27, 2019	1.712	1.803	1.675	1.766	412,819	+0.07(+4.30%)
Nov 26, 2019	1.675	1.776	1.666	1.694	311,131	-0.01(-0.53%)
Nov 25, 2019	1.721	1.766	1.685	1.703	334,273	-0.02(-1.06%)
Nov 22, 2019	1.757	1.785	1.685	1.721	535,819	-0.05(-2.58%)
Nov 21, 2019	1.657	1.848	1.557	1.766	1,230,134	+0.13(+7.78%)
Nov 20, 2019	1.530	1.657	1.484	1.639	1,493,974	+0.10(+6.51%)
Nov 19, 2019	1.603	1.603	1.530	1.539	745,509	-0.05(-3.43%)
Nov 18, 2019	1.757	1.757	1.584	1.593	2,651,029	-0.17(-9.79%)
Nov 15, 2019	1.748	1.798	1.721	1.766	282,680	+0.03(+1.57%)
Nov 14, 2019	1.712	1.776	1.694	1.739	570,506	+0.01(+0.53%)
Nov 13, 2019	1.812	1.876	1.648	1.730	2,780,981	-0.10(-5.47%)
Nov 12, 2019	1.830	1.940	1.821	1.830	1,360,957	+0.01(+0.50%)
Nov 11, 2019	1.930	1.958	1.812	1.821	514,337	-0.09(-4.76%)
Nov 08, 2019	2.003	2.003	1.912	1.912	636,635	-0.09(-4.55%)
Nov 07, 2019	2.031	2.067	1.912	2.003	4,450,343	+0.01(+0.46%)
Nov 06, 2019	2.040	2.058	1.958	1.994	1,210,377	-0.07(-3.52%)
Nov 05, 2019	2.103	2.122	2.012	2.067	1,261,446	-0.04(-1.73%)
Nov 04, 2019	2.131	2.213	2.049	2.103	607,716	+0.03(+1.32%)