Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	13.02	13.07	12.16	12.35	38,108	-0.67(-5.17%)
Jul 30, 2020	12.57	13.50	12.13	13.02	117,419	+1.46(+12.60%)
Jul 29, 2020	12.11	12.11	11.47	11.56	61,003	+0.54(+4.87%)
Jul 28, 2020	11.61	12.17	11.03	11.03	86,080	-0.62(-5.32%)
Jul 27, 2020	12.08	12.48	11.57	11.65	39,414	-0.28(-2.37%)
Jul 24, 2020	12.48	12.75	11.93	11.93	65,014	-0.53(-4.24%)
Jul 23, 2020	12.29	12.72	12.29	12.46	60,152	+0.44(+3.64%)
Jul 22, 2020	12.22	12.45	11.62	12.02	20,365	-0.36(-2.94%)
Jul 21, 2020	11.84	12.73	11.84	12.38	18,254	+0.54(+4.53%)
Jul 20, 2020	11.45	12.34	11.43	11.85	17,401	+0.40(+3.50%)
Jul 17, 2020	12.00	12.30	11.38	11.45	18,779	-0.62(-5.13%)
Jul 16, 2020	12.08	12.87	11.91	12.06	29,670	-0.26(-2.14%)
Jul 15, 2020	11.31	14.14	11.28	12.33	126,157	+1.37(+12.46%)
Jul 14, 2020	10.82	11.20	10.75	10.96	17,478	-0.02(-0.17%)
Jul 13, 2020	10.99	11.20	10.84	10.98	20,865	+0.02(+0.17%)
Jul 10, 2020	10.88	11.20	10.53	10.96	23,831	+0.15(+1.43%)
Jul 09, 2020	11.38	11.56	10.61	10.81	28,495	-0.67(-5.87%)
Jul 08, 2020	12.19	12.32	11.25	11.48	22,543	-0.61(-5.04%)
Jul 07, 2020	10.58	12.34	10.58	12.09	70,249	+1.36(+12.64%)
Jul 06, 2020	10.29	10.90	10.23	10.74	24,475	+0.49(+4.80%)
Jul 02, 2020	10.43	10.56	10.03	10.24	37,998	+0.19(+1.90%)
Jul 01, 2020	11.45	12.71	10.03	10.05	57,091	+9.48(+1652.39%)
Jun 30, 2020	0.5099	0.5828	0.5008	0.5737	613,876	+0.02(+3.28%)
Jun 29, 2020	0.5646	0.5828	0.5463	0.5554	338,216	+0.01(+1.38%)
Jun 26, 2020	0.5463	0.5827	0.5021	0.5479	6,127,714	+0.00(+0.28%)
Jun 25, 2020	0.5554	0.5737	0.5463	0.5463	765,017	-0.02(-3.23%)
Jun 24, 2020	0.6192	0.6283	0.5463	0.5646	1,208,354	-0.06(-10.14%)
Jun 23, 2020	0.6465	0.6647	0.6101	0.6283	481,221	-0.01(-1.89%)
Jun 22, 2020	0.6374	0.6465	0.6055	0.6404	611,403	+0.00(+0.46%)
Jun 19, 2020	0.6829	0.7011	0.6375	0.6375	638,722	-0.01(-1.39%)
Jun 18, 2020	0.6647	0.6829	0.6374	0.6465	647,217	-0.04(-5.33%)
Jun 17, 2020	0.7467	0.7467	0.6829	0.6829	372,086	-0.03(-3.85%)
Jun 16, 2020	0.8013	0.8650	0.7011	0.7102	655,335	-0.05(-6.02%)
Jun 15, 2020	0.6829	0.9015	0.6101	0.7558	825,854	+0.07(+10.15%)
Jun 12, 2020	0.6829	0.7454	0.6567	0.6861	843,539	+0.07(+11.53%)
Jun 11, 2020	0.6401	0.6909	0.6028	0.6152	857,005	-0.07(-10.47%)
Jun 10, 2020	0.9197	0.9925	0.6829	0.6871	1,401,557	-0.17(-19.84%)
Jun 09, 2020	1.038	1.038	0.8468	0.8572	1,042,225	-0.13(-12.83%)
Jun 08, 2020	1.002	1.065	0.9197	0.9834	1,393,025	+0.12(+13.68%)
Jun 05, 2020	0.8468	0.9015	0.7740	0.8650	1,207,158	+0.15(+20.25%)
Jun 04, 2020	0.6374	0.7285	0.6283	0.7193	849,156	+0.10(+16.18%)
Jun 03, 2020	0.6036	0.6567	0.5919	0.6192	1,359,567	+0.03(+4.50%)
Jun 02, 2020	0.5919	0.6146	0.5808	0.5925	403,299	+0.02(+3.29%)
Jun 01, 2020	0.6101	0.6192	0.5646	0.5737	631,545	-0.05(-8.70%)
May 29, 2020	0.5704	0.6283	0.5525	0.6283	656,403	+0.05(+9.52%)
May 28, 2020	0.6010	0.6101	0.5646	0.5737	427,800	-0.02(-3.23%)
May 27, 2020	0.6192	0.6194	0.5646	0.5928	358,254	+0.01(+1.59%)
May 26, 2020	0.5641	0.6009	0.5474	0.5835	679,931	+0.05(+8.92%)
May 22, 2020	0.5646	0.6033	0.5318	0.5357	317,384	-0.03(-5.04%)
May 21, 2020	0.5828	0.5995	0.5555	0.5641	240,508	-0.01(-1.67%)
May 20, 2020	0.5828	0.6010	0.5372	0.5737	405,370	+0.03(+5.00%)
May 19, 2020	0.5281	0.5828	0.5281	0.5463	485,941	-0.01(-1.48%)
May 18, 2020	0.5618	0.5737	0.5100	0.5545	874,791	+0.06(+12.07%)
May 15, 2020	0.5054	0.5054	0.4735	0.4948	645,860	+0.01(+1.86%)
May 14, 2020	0.4889	0.5281	0.4280	0.4858	623,548	-0.01(-1.20%)
May 13, 2020	0.5281	0.5463	0.4826	0.4917	594,430	-0.04(-7.63%)
May 12, 2020	0.5594	0.5748	0.5190	0.5323	593,173	-0.02(-3.93%)
May 11, 2020	0.6087	0.6192	0.5524	0.5541	387,112	-0.04(-6.99%)
May 08, 2020	0.5919	0.6192	0.5554	0.5957	224,914	+0.00(+0.43%)
May 07, 2020	0.6101	0.6192	0.5646	0.5931	330,993	+0.03(+5.18%)
May 06, 2020	0.6136	0.6136	0.5372	0.5639	623,496	-0.03(-5.62%)
May 05, 2020	0.5828	0.6106	0.5646	0.5975	540,674	+0.04(+6.98%)
May 04, 2020	0.6237	0.6283	0.5554	0.5585	570,738	-0.03(-5.89%)