Arcadium Lithium plc (ASX:LTM)
Australia · Delayed Price · Currency is AUD 9.33
-0.09 (-0.96%)
Inactive · Last trade price on Mar 5, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 9.26 | 9.36 | 9.26 | 9.33 | 9.33 | -0.96% | 14,596,290 |
| Mar 4, 2025 | 9.34 | 9.42 | 9.32 | 9.42 | 9.42 | 0.86% | 2,435,776 |
| Mar 3, 2025 | 9.29 | 9.37 | 9.25 | 9.34 | 9.34 | -0.43% | 4,512,856 |
| Feb 28, 2025 | 9.30 | 9.38 | 9.29 | 9.38 | 9.38 | 1.41% | 2,587,602 |
| Feb 27, 2025 | 9.20 | 9.26 | 9.19 | 9.25 | 9.25 | 0.54% | 858,176 |
| Feb 26, 2025 | 9.13 | 9.20 | 9.13 | 9.20 | 9.20 | 0.66% | 881,488 |
| Feb 25, 2025 | 9.15 | 9.18 | 9.14 | 9.14 | 9.14 | 0.11% | 1,169,549 |
| Feb 24, 2025 | 9.12 | 9.14 | 9.10 | 9.13 | 9.13 | 0.44% | 675,488 |
| Feb 21, 2025 | 9.08 | 9.10 | 9.06 | 9.09 | 9.09 | -0.44% | 711,190 |
| Feb 20, 2025 | 9.14 | 9.19 | 9.13 | 9.13 | 9.13 | -0.11% | 1,230,507 |
| Feb 19, 2025 | 9.16 | 9.16 | 9.13 | 9.14 | 9.14 | -0.22% | 771,824 |
| Feb 18, 2025 | 9.14 | 9.17 | 9.13 | 9.16 | 9.16 | 0.33% | 546,001 |
| Feb 17, 2025 | 9.17 | 9.19 | 9.13 | 9.13 | 9.13 | -0.87% | 1,333,972 |
| Feb 14, 2025 | 9.19 | 9.22 | 9.17 | 9.21 | 9.21 | 0.33% | 1,578,078 |
| Feb 13, 2025 | 9.18 | 9.20 | 9.18 | 9.18 | 9.18 | 0.33% | 1,321,631 |
| Feb 12, 2025 | 9.12 | 9.17 | 9.10 | 9.15 | 9.15 | 0.22% | 1,717,460 |
| Feb 11, 2025 | 9.12 | 9.14 | 9.12 | 9.13 | 9.13 | - | 1,468,500 |
| Feb 10, 2025 | 9.12 | 9.15 | 9.12 | 9.13 | 9.13 | -0.11% | 468,583 |
| Feb 7, 2025 | 9.14 | 9.17 | 9.11 | 9.14 | 9.14 | - | 651,654 |
| Feb 6, 2025 | 9.09 | 9.14 | 9.09 | 9.14 | 9.14 | -0.11% | 765,501 |
| Feb 5, 2025 | 9.21 | 9.21 | 9.12 | 9.15 | 9.15 | -0.65% | 1,031,815 |
| Feb 4, 2025 | 9.18 | 9.21 | 9.15 | 9.21 | 9.21 | -1.39% | 556,888 |
| Feb 3, 2025 | 9.24 | 9.36 | 9.24 | 9.34 | 9.34 | 1.41% | 1,975,465 |
| Jan 31, 2025 | 9.21 | 9.25 | 9.20 | 9.21 | 9.21 | 0.11% | 1,611,096 |
| Jan 30, 2025 | 9.18 | 9.22 | 9.18 | 9.20 | 9.20 | 0.44% | 1,070,540 |
| Jan 29, 2025 | 9.11 | 9.17 | 9.11 | 9.16 | 9.16 | 0.44% | 782,841 |
| Jan 28, 2025 | 9.07 | 9.14 | 9.07 | 9.12 | 9.12 | 0.66% | 1,355,589 |
| Jan 24, 2025 | 9.08 | 9.11 | 9.04 | 9.06 | 9.06 | -0.66% | 1,287,313 |
| Jan 23, 2025 | 9.12 | 9.16 | 9.11 | 9.12 | 9.12 | 0.11% | 558,931 |
| Jan 22, 2025 | 9.10 | 9.15 | 9.09 | 9.11 | 9.11 | -0.11% | 1,395,557 |
| Jan 21, 2025 | 9.14 | 9.16 | 9.11 | 9.12 | 9.12 | -0.76% | 700,161 |
| Jan 20, 2025 | 9.20 | 9.22 | 9.16 | 9.19 | 9.19 | -0.11% | 816,258 |
| Jan 17, 2025 | 9.17 | 9.20 | 9.17 | 9.20 | 9.20 | 0.33% | 1,063,990 |
| Jan 16, 2025 | 9.12 | 9.19 | 9.12 | 9.17 | 9.17 | -0.11% | 992,362 |
| Jan 15, 2025 | 9.17 | 9.21 | 9.17 | 9.18 | 9.18 | 0.11% | 917,722 |
| Jan 14, 2025 | 9.20 | 9.22 | 9.17 | 9.17 | 9.17 | -0.43% | 902,230 |
| Jan 13, 2025 | 9.17 | 9.25 | 9.16 | 9.21 | 9.21 | 0.88% | 2,352,485 |
| Jan 10, 2025 | 9.12 | 9.16 | 9.11 | 9.13 | 9.13 | - | 2,156,241 |
| Jan 9, 2025 | 9.13 | 9.15 | 9.09 | 9.13 | 9.13 | 7.92% | 5,075,668 |
| Jan 8, 2025 | 8.35 | 8.48 | 8.35 | 8.46 | 8.46 | 1.68% | 810,598 |
| Jan 7, 2025 | 8.36 | 8.39 | 8.32 | 8.32 | 8.32 | -1.19% | 456,044 |
| Jan 6, 2025 | 8.40 | 8.47 | 8.40 | 8.42 | 8.42 | 1.32% | 1,141,563 |
| Jan 3, 2025 | 8.29 | 8.37 | 8.29 | 8.31 | 8.31 | 0.48% | 703,674 |
| Jan 2, 2025 | 8.23 | 8.33 | 8.23 | 8.27 | 8.27 | 0.85% | 440,762 |
| Dec 31, 2024 | 8.21 | 8.29 | 8.20 | 8.20 | 8.20 | -0.36% | 1,083,644 |
| Dec 30, 2024 | 8.26 | 8.31 | 8.22 | 8.23 | 8.23 | -0.60% | 477,770 |
| Dec 27, 2024 | 8.27 | 8.36 | 8.27 | 8.28 | 8.28 | 0.24% | 394,563 |
| Dec 24, 2024 | 8.02 | 8.44 | 8.02 | 8.26 | 8.26 | 6.99% | 2,705,187 |
| Dec 23, 2024 | 7.83 | 7.84 | 7.72 | 7.72 | 7.72 | -1.53% | 1,519,232 |
| Dec 20, 2024 | 7.86 | 7.87 | 7.80 | 7.84 | 7.84 | -0.76% | 12,910,020 |