Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 22, 2022				62.35	0	-3.36(-5.11%)
Feb 18, 2022				65.71	0	+0.18(+0.27%)
Feb 17, 2022	64.75	66.35	64.44	65.53	73,923	+0.88(+1.36%)
Feb 16, 2022	64.99	66.50	64.42	64.65	41,888	-0.34(-0.52%)
Feb 15, 2022	68.13	68.81	64.62	64.99	74,114	-3.45(-5.04%)
Feb 14, 2022	69.12	69.29	67.53	68.44	95,001	-0.84(-1.21%)
Feb 11, 2022	66.03	69.54	66.00	69.28	129,164	+4.23(+6.50%)
Feb 10, 2022	65.48	67.46	64.87	65.05	62,571	-1.08(-1.63%)
Feb 09, 2022	65.50	66.53	65.50	66.13	34,837	+0.66(+1.01%)
Feb 08, 2022	67.43	67.94	65.13	65.47	55,298	-2.46(-3.62%)
Feb 07, 2022	66.44	68.47	66.44	67.93	91,469	+1.18(+1.77%)
Feb 04, 2022	66.12	68.18	65.71	66.75	68,201	+1.04(+1.58%)
Feb 03, 2022	65.65		64.86	65.71	34,783	-0.61(-0.92%)
Feb 02, 2022	66.04	67.45	65.07	66.32	83,752	+0.00(+0.00%)
Feb 01, 2022	63.20	66.32	63.17	66.32	109,022	+3.29(+5.22%)
Jan 31, 2022	62.43			63.03	62,917	+0.98(+1.58%)
Jan 28, 2022	61.23	63.30	60.85	62.05	59,253	+0.75(+1.22%)
Jan 27, 2022	62.41	62.49	60.52	61.30	44,089	-0.02(-0.03%)
Jan 26, 2022	62.50	63.41	60.13	61.32	77,887	-0.25(-0.41%)
Jan 25, 2022	63.03	63.28	61.31	61.57	72,351	-2.06(-3.24%)
Jan 24, 2022	61.59	63.98	60.00	63.63	108,200	+0.68(+1.08%)
Jan 21, 2022	63.25	63.74	61.35	62.95	58,687	-0.68(-1.08%)
Jan 20, 2022	63.30	65.74	63.26	63.63	54,014	-0.23(-0.35%)
Jan 19, 2022	65.55	65.55	63.01	63.86	38,164	-1.63(-2.49%)
Jan 18, 2022	65.63	66.04	64.42	65.49	51,913	+0.72(+1.11%)
Jan 14, 2022				64.77	0	+1.16(+1.82%)
Jan 13, 2022	64.51	66.28	63.36	63.61	79,233	-0.24(-0.38%)
Jan 12, 2022	63.51	65.00	62.02	63.85	77,804	+0.54(+0.85%)
Jan 11, 2022	61.87	63.33	61.00	63.31	50,133	+2.05(+3.35%)
Jan 10, 2022	62.17	62.41	60.16	61.26	172,897	-0.72(-1.16%)
Jan 07, 2022	64.03	64.21	61.57	61.98	140,394	-2.16(-3.37%)
Jan 06, 2022	64.22	65.05	63.75	64.14	44,973	+1.06(+1.68%)
Jan 05, 2022	62.83	64.65	62.39	63.08	84,172	+0.98(+1.58%)
Jan 04, 2022	62.05	64.46	61.52	62.10	76,881	+0.50(+0.81%)
Jan 03, 2022	61.94	63.55	60.30	61.60	119,754	+0.29(+0.47%)
Dec 31, 2021	61.51	62.43	60.21	61.31	170,000	-0.30(-0.49%)
Dec 30, 2021	61.00	62.23	60.80	61.61	42,240	+0.58(+0.95%)
Dec 29, 2021	62.56	62.74	60.56	61.03	69,081	-1.27(-2.04%)
Dec 28, 2021	63.84	63.84	61.24	62.30	38,337	-1.56(-2.44%)
Dec 27, 2021	62.38	64.00	59.50	63.86	55,637	+1.09(+1.74%)
Dec 23, 2021	64.77	65.35	62.30	62.77	27,289	-1.67(-2.59%)
Dec 22, 2021	64.17	65.38	63.41	64.44	27,093	+0.16(+0.25%)
Dec 21, 2021	63.82	65.55	63.50	64.28	31,368	+0.91(+1.44%)
Dec 20, 2021	62.28	63.37	61.35	63.37	28,076	-0.59(-0.92%)
Dec 17, 2021	61.67	63.97	60.00	63.96	69,701	+1.93(+3.11%)
Dec 16, 2021	62.72	64.05	61.67	62.03	25,299	-0.46(-0.74%)
Dec 15, 2021	61.05	62.94	59.20	62.49	52,514	+1.15(+1.87%)
Dec 14, 2021	61.33	62.44	60.95	61.34	42,298	+0.13(+0.21%)
Dec 13, 2021	63.25	63.39	61.01	61.21	38,859	-2.03(-3.21%)
Dec 10, 2021	63.73	64.00	62.35	63.24	34,598	+0.16(+0.25%)
Dec 09, 2021	63.06	64.23	61.00	63.08	56,417	-0.81(-1.27%)
Dec 08, 2021	65.81	67.34	63.50	63.89	45,167	-1.92(-2.92%)
Dec 07, 2021	67.68	68.50	65.12	65.81	54,085	-0.96(-1.44%)
Dec 06, 2021	66.92	67.55	64.71	66.77	43,350	+0.62(+0.94%)
Dec 03, 2021	67.04	67.37	64.66	66.15	44,096	-0.53(-0.79%)
Dec 02, 2021	62.38	67.58	61.66	66.68	85,916	+4.55(+7.32%)