Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	61.26	61.26	58.66	60.21	42,073	-1.16(-1.89%)
May 27, 2021	63.40	63.68	60.08	61.36	81,373	-2.87(-4.46%)
May 26, 2021	62.91	64.47	61.39	64.23	111,682	+2.75(+4.47%)
May 25, 2021	63.65	64.05	60.56	61.48	61,868	-1.80(-2.84%)
May 24, 2021	63.50	63.71	61.90	63.28	78,549	+1.08(+1.73%)
May 21, 2021	62.65	63.04	61.80	62.20	33,257	+0.66(+1.08%)
May 20, 2021	61.71	61.94	60.14	61.54	40,666	-0.17(-0.27%)
May 19, 2021	60.48	61.86	58.45	61.71	42,894	+0.12(+0.20%)
May 18, 2021	61.36	62.04	59.69	61.58	45,118	+0.86(+1.42%)
May 17, 2021	59.60	61.14	59.26	60.72	26,976	+1.12(+1.88%)
May 14, 2021	58.10	60.90	58.10	59.60	36,919	+2.32(+4.05%)
May 13, 2021	59.61	60.27	55.23	57.28	49,228	-1.19(-2.03%)
May 12, 2021	60.40	62.14	58.15	58.47	42,255	-2.17(-3.58%)
May 11, 2021	61.00	61.66	60.01	60.64	47,266	-1.23(-1.99%)
May 10, 2021	62.91	62.91	60.27	61.87	42,528	+0.16(+0.26%)
May 07, 2021	58.73	62.71	58.73	61.71	49,999	+1.87(+3.13%)
May 06, 2021	62.70	62.70	56.10	59.84	94,793	-3.35(-5.30%)
May 05, 2021	61.18	63.19	60.23	63.19	17,985	+1.64(+2.66%)
May 04, 2021	62.63	64.56	60.31	61.56	101,105	-1.37(-2.17%)
May 03, 2021	56.10	65.40	54.84	62.92	162,514	+6.82(+12.15%)
Apr 30, 2021	55.69	57.14	55.16	56.10	50,370	-0.33(-0.58%)
Apr 29, 2021	55.38	56.49	54.41	56.43	47,071	+1.26(+2.29%)
Apr 28, 2021	55.07	56.63	54.57	55.17	73,916	+0.41(+0.75%)
Apr 27, 2021	54.46	57.97	54.46	54.76	60,040	+0.24(+0.45%)
Apr 26, 2021	53.67	55.26	53.15	54.51	48,463	+1.08(+2.03%)
Apr 23, 2021	52.18	53.43	52.06	53.43	65,235	+1.05(+2.00%)
Apr 22, 2021	52.94	53.66	51.46	52.38	24,753	-0.56(-1.06%)
Apr 21, 2021	49.93	53.35	49.93	52.94	26,558	+3.01(+6.03%)
Apr 20, 2021	50.05	50.57	49.36	49.93	26,847	-0.74(-1.46%)
Apr 19, 2021	50.59	51.59	49.76	50.67	32,883	+0.36(+0.71%)
Apr 16, 2021	50.50	50.84	49.83	50.32	17,752	-0.41(-0.81%)
Apr 15, 2021	51.50	51.50	49.29	50.73	51,694	-1.14(-2.20%)
Apr 14, 2021	51.43	52.17	50.63	51.87	52,228	+0.86(+1.69%)
Apr 13, 2021	50.97	51.35	50.49	51.01	19,669	+0.09(+0.18%)
Apr 12, 2021	50.88	51.42	50.11	50.91	15,041	-0.21(-0.40%)
Apr 09, 2021	51.45	51.65	50.38	51.12	14,758	-0.69(-1.34%)
Apr 08, 2021	51.91	52.37	49.91	51.81	35,527	-0.21(-0.40%)
Apr 07, 2021	51.90	52.80	51.68	52.02	33,493	-0.83(-1.57%)
Apr 06, 2021	51.86	53.23	51.86	52.85	17,705	+1.05(+2.02%)
Apr 05, 2021	51.43	53.29	50.16	51.80	70,659	+1.24(+2.46%)
Apr 01, 2021	49.32	52.28	49.32	50.56	42,563	+1.50(+3.05%)
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%)