Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	60.67	61.90	60.03	60.47	69,775	-0.61(-0.99%)
Oct 28, 2021	63.35	63.35	60.52	61.08	73,074	-2.62(-4.12%)
Oct 27, 2021	60.65	66.46	61.52	63.70	157,771	+3.11(+5.13%)
Oct 26, 2021	60.65		59.84	60.59	194,785	+0.35(+0.58%)
Oct 25, 2021	67.59	68.64	59.80	60.23	256,030	-6.29(-9.45%)
Oct 22, 2021	82.48		64.53	66.52	326,913	-16.48(-19.86%)
Oct 21, 2021	84.30	85.43	81.82	83.01	39,383	-1.63(-1.93%)
Oct 20, 2021	84.14	85.61	83.26	84.64	36,791	-0.33(-0.39%)
Oct 19, 2021	87.80	88.45	84.15	84.97	46,753	-2.38(-2.72%)
Oct 18, 2021	86.45	89.01	86.45	87.35	62,418	+1.28(+1.49%)
Oct 15, 2021	84.37	86.60	84.01	86.07	54,752	+2.54(+3.04%)
Oct 14, 2021	84.12	84.12	83.07	83.52	74,827	+0.33(+0.40%)
Oct 13, 2021	82.46	84.10	81.40	83.19	49,665	+0.83(+1.01%)
Oct 12, 2021	80.63	83.14	79.55	82.36	46,333	+1.30(+1.60%)
Oct 11, 2021	80.45	82.16	79.08	81.06	67,365	+1.41(+1.77%)
Oct 08, 2021	78.74	80.12	77.86	79.65	37,045	+1.72(+2.21%)
Oct 07, 2021	76.66	78.71	75.64	77.93	61,063	+2.29(+3.03%)
Oct 06, 2021	73.77	76.33	72.34	75.64	42,800	+0.90(+1.20%)
Oct 05, 2021	74.03	76.20	72.81	74.74	72,494	+0.18(+0.24%)
Oct 04, 2021	70.73	75.41	70.73	74.56	105,629	+4.09(+5.80%)
Oct 01, 2021	67.74	70.97	67.22	70.48	52,438	+2.95(+4.37%)
Sep 30, 2021	65.78	68.27	64.89	67.52	151,082	+1.89(+2.88%)
Sep 29, 2021	64.35	66.33	64.19	65.63	58,811	+1.43(+2.22%)
Sep 28, 2021	66.90	67.00	64.02	64.21	58,339	-2.64(-3.95%)
Sep 27, 2021	66.50	66.91	65.12	66.85	51,164	+0.53(+0.80%)
Sep 24, 2021	67.26	68.52	65.99	66.32	64,676	-1.35(-1.99%)
Sep 23, 2021	65.52	67.86	64.17	67.67	51,158	+2.17(+3.32%)
Sep 22, 2021	64.59	66.51	63.41	65.50	34,356	+1.86(+2.92%)
Sep 21, 2021	64.36	64.36	62.80	63.64	40,777	-0.17(-0.26%)
Sep 20, 2021	64.93	66.10	62.77	63.80	56,037	-3.12(-4.66%)
Sep 17, 2021	66.20	67.00	64.81	66.93	126,626	+0.43(+0.65%)
Sep 16, 2021	66.05	66.56	64.20	66.49	29,398	+0.74(+1.13%)
Sep 15, 2021	64.07	66.32	62.80	65.75	54,336	+2.45(+3.86%)
Sep 14, 2021	65.89	66.25	63.31	63.31	38,256	-2.22(-3.39%)
Sep 13, 2021	63.44	65.61	63.39	65.53	58,777	+2.95(+4.72%)
Sep 10, 2021	63.62	63.73	62.57	62.57	13,928	-0.34(-0.54%)
Sep 09, 2021	62.56	63.72	62.02	62.91	25,768	-0.07(-0.11%)
Sep 08, 2021	61.96	63.67	61.28	62.98	49,460	+1.14(+1.85%)
Sep 07, 2021	63.18	64.84	61.62	61.84	50,026	-1.53(-2.41%)
Sep 03, 2021	63.58	64.07	62.63	63.36	41,599	-0.09(-0.14%)
Sep 02, 2021	63.02	64.09	62.93	63.45	28,390	+0.50(+0.79%)
Sep 01, 2021	63.76	63.76	62.29	62.95	26,220	-0.80(-1.26%)
Aug 31, 2021	62.50	64.07	61.14	63.76	40,207	+1.25(+2.00%)
Aug 30, 2021	63.98	63.98	62.50	62.50	22,179	-1.56(-2.43%)
Aug 27, 2021	62.26	64.34	61.62	64.06	55,430	+2.17(+3.51%)
Aug 26, 2021	63.14	63.94	61.89	61.89	37,487	-1.26(-2.00%)
Aug 25, 2021	64.01	64.02	62.71	63.15	127,720	+0.10(+0.15%)
Aug 24, 2021	63.48	64.14	62.60	63.05	65,626	+0.09(+0.14%)
Aug 23, 2021	62.79	63.57	62.55	62.97	42,922	+1.63(+2.65%)
Aug 20, 2021	60.67	61.82	60.33	61.34	31,716	-0.05(-0.08%)
Aug 19, 2021	60.99	63.12	59.41	61.39	53,615	+0.21(+0.34%)
Aug 18, 2021	63.61	64.08	61.18	61.18	48,077	-2.09(-3.31%)
Aug 17, 2021	64.48	64.76	62.38	63.27	41,700	-2.12(-3.25%)
Aug 16, 2021	64.50	65.85	62.80	65.40	35,973	+0.76(+1.18%)
Aug 13, 2021	66.22	66.51	64.63	64.63	20,316	-1.34(-2.03%)
Aug 12, 2021	66.92	66.92	65.76	65.97	22,144	-0.87(-1.30%)
Aug 11, 2021	66.39	66.91	64.74	66.84	34,850	+0.62(+0.94%)
Aug 10, 2021	64.23	66.54	63.32	66.22	38,816	+3.00(+4.75%)
Aug 09, 2021	62.17	63.79	61.85	63.22	12,810	+0.59(+0.95%)
Aug 06, 2021	62.59	63.03	61.43	62.62	27,235	+0.68(+1.10%)
Aug 05, 2021	61.02	64.38	61.02	61.95	35,896	-0.54(-0.87%)
Aug 04, 2021	61.98	64.29	60.30	62.49	34,643	-0.18(-0.29%)
Aug 03, 2021	60.92	63.22	60.13	62.67	21,422	+2.15(+3.55%)