Arcadium Lithium Plc (NQ: ALTM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2021	63.51	65.33	61.35	62.13	54,179	-1.25(-1.97%)
Nov 30, 2021	62.14	63.67	60.02	63.38	99,391	+1.21(+1.95%)
Nov 29, 2021	69.49	69.49	61.24	62.17	171,737	-4.99(-7.43%)
Nov 26, 2021	68.47	68.47	64.70	67.16	44,177	-3.09(-4.40%)
Nov 24, 2021	66.30	71.18	66.30	70.25	130,825	+4.65(+7.08%)
Nov 23, 2021	64.23	67.35	64.23	65.60	58,744	+1.99(+3.12%)
Nov 22, 2021	62.46	65.23	62.04	63.62	67,362	+1.47(+2.36%)
Nov 19, 2021	62.60	62.63	60.67	62.15	51,378	-1.40(-2.20%)
Nov 18, 2021	62.83	63.56	63.04	63.55	33,430	+1.28(+2.06%)
Nov 17, 2021	63.05	63.39	61.92	62.27	37,553	-0.20(-0.31%)
Nov 16, 2021	63.58	63.68	61.89	62.46	35,698	-1.12(-1.75%)
Nov 15, 2021	62.94	65.03	62.65	63.58	71,323	+0.67(+1.06%)
Nov 12, 2021	62.26	63.60	62.26	62.91	25,676	-0.81(-1.27%)
Nov 11, 2021	62.51	64.55	62.51	63.73	79,679	+1.25(+2.00%)
Nov 10, 2021	63.92			62.47	76,766	-1.38(-2.16%)
Nov 09, 2021	64.06	64.55	63.09	63.85	30,448	-0.26(-0.41%)
Nov 08, 2021	64.04	65.47	63.58	64.12	40,202	-0.17(-0.26%)
Nov 05, 2021	62.60	65.49	61.15	64.28	63,871	+2.31(+3.72%)
Nov 04, 2021	62.50	62.94	59.31	61.98	90,974	+0.09(+0.14%)
Nov 03, 2021	60.17	63.58	60.17	61.89	59,658	+0.78(+1.28%)
Nov 02, 2021	62.55	62.55	60.08	61.11	62,187	-1.45(-2.31%)
Nov 01, 2021	61.05	64.01	62.38	62.55	58,392	+2.08(+3.45%)
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%)