Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	0.6223	0.6918	0.5649	0.6829	497,789	+0.06(+9.25%)
Mar 30, 2020	0.6737	0.6828	0.5829	0.6251	220,918	+0.11(+21.05%)
Mar 27, 2020	0.6920	0.6920	0.5079	0.5164	586,666	-0.19(-27.29%)
Mar 26, 2020	0.7518	0.7518	0.6922	0.7102	220,992	-0.02(-2.50%)
Mar 25, 2020	0.8377	0.8650	0.6829	0.7285	633,370	-0.13(-14.89%)
Mar 24, 2020	0.7467	0.8649	0.7467	0.8559	224,925	+0.08(+10.45%)
Mar 23, 2020	0.8195	0.8833	0.7305	0.7750	110,581	-0.04(-5.43%)
Mar 20, 2020	0.8377	0.8578	0.6830	0.8195	2,066,183	-0.05(-5.64%)
Mar 19, 2020	0.7363	0.9105	0.6829	0.8685	1,249,048	+0.14(+19.66%)
Mar 18, 2020	0.8679	0.8924	0.6829	0.7258	556,448	-0.18(-20.29%)
Mar 17, 2020	0.9561	0.9561	0.8741	0.9106	762,762	-0.03(-2.91%)
Mar 16, 2020	0.9106	1.047	0.9015	0.9379	394,671	-0.14(-12.71%)
Mar 13, 2020	0.9288	1.074	0.8105	1.074	581,065	+0.14(+14.56%)
Mar 12, 2020	0.8741	0.9561	0.7872	0.9379	741,027	+0.01(+0.98%)
Mar 11, 2020	0.9652	1.006	0.9106	0.9288	530,621	-0.04(-3.77%)
Mar 10, 2020	1.002	1.020	0.8706	0.9652	660,966	+0.05(+4.95%)
Mar 09, 2020	1.002	1.111	0.9106	0.9197	778,891	-0.26(-22.31%)
Mar 06, 2020	1.266	1.302	1.175	1.184	449,829	-0.09(-7.14%)
Mar 05, 2020	1.384	1.430	1.266	1.275	542,301	-0.14(-9.68%)
Mar 04, 2020	1.366	1.493	1.302	1.411	424,237	+0.07(+5.44%)
Mar 03, 2020	1.366	1.530	1.311	1.339	663,406	+0.03(+2.08%)
Mar 02, 2020	1.329	1.375	1.257	1.311	664,453	-0.02(-1.37%)
Feb 28, 2020	1.275	1.584	1.275	1.329	1,177,287	+0.02(+1.39%)
Feb 27, 2020	1.375	1.643	1.302	1.311	1,197,954	-0.16(-11.11%)
Feb 26, 2020	1.539	1.548	1.380	1.475	972,604	-0.06(-4.14%)
Feb 25, 2020	1.566	1.566	1.539	1.539	839,169	-0.02(-1.17%)
Feb 24, 2020	1.685	1.685	1.530	1.557	1,297,080	-0.15(-8.56%)
Feb 21, 2020	1.839	1.839	1.685	1.703	432,038	-0.13(-6.97%)
Feb 20, 2020	1.839	1.867	1.794	1.830	358,547	-0.01(-0.50%)
Feb 19, 2020	1.776	1.867	1.776	1.839	365,045	+0.08(+4.66%)
Feb 18, 2020	1.821	1.876	1.739	1.757	315,688	-0.05(-2.52%)
Feb 14, 2020	1.858	1.867	1.703	1.803	2,087,488	-0.06(-3.41%)
Feb 13, 2020	1.921	1.958	1.848	1.867	128,249	-0.05(-2.84%)
Feb 12, 2020	1.930	1.985	1.821	1.921	328,292	+0.04(+1.93%)
Feb 11, 2020	1.867	1.894	1.821	1.885	201,152	+0.08(+4.55%)
Feb 10, 2020	1.785	1.821	1.748	1.803	398,919	+0.02(+1.02%)
Feb 07, 2020	1.858	1.930	1.785	1.785	310,795	-0.08(-4.39%)
Feb 06, 2020	2.012	2.033	1.830	1.867	295,612	-0.15(-7.24%)
Feb 05, 2020	1.903	2.012	1.903	2.012	243,064	+0.13(+6.76%)
Feb 04, 2020	1.876	1.940	1.867	1.885	163,975	+0.03(+1.47%)
Feb 03, 2020	1.903	1.971	1.803	1.858	306,344	-0.04(-1.92%)
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%)