Arcadium Lithium PLC (7WO)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 10 | 5 | 5.55 | 4.9 | 143721 | 5.42923839 | DE |
| 4 | 0.72 | 15.0627615063 | 4.78 | 5.55 | 4.5199999 | 68936 | 5.25243068 | DE |
| 12 | 0.4000001 | 7.84313936947 | 5.0999999 | 5.55 | 4.5199999 | 48341 | 5.07263721 | DE |
| 26 | 2.22 | 67.6829268293 | 3.28 | 5.55 | 1.96 | 60194 | 4.45117783 | DE |
| 52 | 0.58 | 11.7886178862 | 4.92 | 5.55 | 1.96 | 44357 | 4.29593492 | DE |
| 156 | 0.58 | 11.7886178862 | 4.92 | 5.55 | 1.96 | 44357 | 4.29593492 | DE |
| 260 | 0.58 | 11.7886178862 | 4.92 | 5.55 | 1.96 | 44357 | 4.29593492 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736803620 | 5.5 | 0.05 | 0.92 | 5.5 | 5.55 | 5.45 | 102298 |
| 1736544420 | 5.45 | 0.05 | 0.93 | 5.4 | 5.5 | 5.4 | 131927 |
| 1736458020 | 5.4 | -0.05 | -0.92 | 5.45 | 5.45 | 5.3499999 | 123510 |
| 1736371620 | 5.45 | 0.4 | 7.92 | 5 | 5.55 | 4.96 | 326223 |
| 1736285220 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 4.9 | 34647 |
| 1736198820 | 5 | -0.05 | -0.99 | 5 | 5.0999999 | 4.96 | 29281 |
| 1735939620 | 5.05 | 0.05 | 1.00 | 4.98 | 5.05 | 4.96 | 10158 |
| 1735853220 | 5 | 0.2 | 4.17 | 4.92 | 5 | 4.9 | 43830 |
| 1735594020 | 4.8 | -0.08 | -1.64 | 4.84 | 4.88 | 4.78 | 11686 |
| 1735334820 | 4.88 | 0.06 | 1.24 | 4.86 | 4.96 | 4.82 | 37019 |
| 1734989220 | 4.82 | 0.16 | 3.43 | 4.5999999 | 4.84 | 4.5199999 | 76102 |
| 1734730020 | 4.66 | -0.1 | -2.10 | 4.7 | 4.72 | 4.5599999 | 33183 |
| 1734643620 | 4.76 | -0.04 | -0.83 | 4.78 | 4.82 | 4.72 | 33529 |
| 1734557220 | 4.8 | 0 | 0.00 | 4.72 | 4.8 | 4.72 | 19675 |
| 1734470820 | 4.8 | -0.04 | -0.83 | 4.78 | 4.84 | 4.78 | 20974 |
| 1734384420 | 4.84 | -0.06 | -1.22 | 4.82 | 4.84 | 4.8 | 10430 |
| 1734125220 | 4.9 | -0.06 | -1.21 | 4.86 | 4.96 | 4.76 | 26629 |
| 1734038820 | 4.96 | 0.08 | 1.64 | 4.82 | 4.96 | 4.76 | 39818 |
| 1733952420 | 4.88 | 0 | 0.00 | 4.84 | 4.9 | 4.8 | 34873 |
| 1733866020 | 4.88 | 0 | 0.00 | 4.82 | 4.88 | 4.8 | 25176 |
| 1733779620 | 4.88 | -0.08 | -1.61 | 4.88 | 4.96 | 4.88 | 20956 |
| 1733520420 | 4.96 | 0.16 | 3.33 | 4.76 | 4.96 | 4.72 | 87133 |
| 1733434020 | 4.8 | -0.06 | -1.23 | 4.82 | 4.86 | 4.8 | 39009 |
| 1733347620 | 4.86 | 0.02 | 0.41 | 4.82 | 4.9 | 4.82 | 7589 |
| 1733261220 | 4.84 | 0 | 0.00 | 4.9 | 4.9 | 4.82 | 19840 |
| 1733174820 | 4.84 | -0.08 | -1.63 | 4.94 | 5 | 4.82 | 55317 |
| 1732915620 | 4.92 | 0.04 | 0.82 | 4.9 | 4.98 | 4.9 | 10048 |
| 1732829220 | 4.88 | -0.06 | -1.21 | 4.9 | 4.9 | 4.88 | 3670 |
| 1732742820 | 4.94 | -0.04 | -0.80 | 4.92 | 5 | 4.92 | 5801 |
| 1732656420 | 4.98 | -0.07 | -1.39 | 5 | 5.05 | 4.96 | 23696 |
| 1732570020 | 5.05 | 0.05 | 1.00 | 4.98 | 5.05 | 4.98 | 24047 |
| 1732310820 | 5 | 0.04 | 0.81 | 5 | 5.0999999 | 4.98 | 35772 |
| 1732224420 | 4.96 | 0.02 | 0.40 | 4.94 | 5 | 4.88 | 57540 |
| 1732138020 | 4.94 | 0.08 | 1.65 | 4.9 | 4.94 | 4.82 | 38771 |
| 1732051620 | 4.86 | 0.04 | 0.83 | 4.86 | 4.9 | 4.82 | 39929 |
| 1731965220 | 4.82 | -0.1 | -2.03 | 4.98 | 4.98 | 4.72 | 36023 |
| 1731705960 | 4.92 | -0.04 | -0.81 | 4.94 | 4.98 | 4.9 | 32400 |
| 1731619560 | 4.96 | 0 | 0.00 | 4.92 | 4.98 | 4.92 | 29198 |
| 1731533160 | 4.96 | -0.02 | -0.40 | 4.94 | 5.05 | 4.92 | 33739 |
| 1731446820 | 4.98 | 0 | 0.00 | 4.98 | 5.05 | 4.96 | 26773 |
| 1731360420 | 4.98 | 0.04 | 0.81 | 4.94 | 5.05 | 4.92 | 90736 |
| 1731101220 | 4.94 | -0.02 | -0.40 | 4.94 | 5 | 4.94 | 22164 |
| 1731014760 | 4.96 | -0.02 | -0.40 | 5.05 | 5.05 | 4.96 | 35848 |
| 1730928360 | 4.98 | 0.02 | 0.40 | 4.98 | 5.0999999 | 4.98 | 94027 |
| 1730841960 | 4.96 | -0.02 | -0.40 | 4.96 | 5 | 4.94 | 19861 |
| 1730755560 | 4.98 | 0.04 | 0.81 | 4.94 | 4.98 | 4.9 | 40722 |
| 1730496360 | 4.94 | 0.04 | 0.82 | 4.92 | 4.96 | 4.92 | 10107 |
| 1730409960 | 4.9 | 0.02 | 0.41 | 4.92 | 4.92 | 4.86 | 43872 |
| 1730323560 | 4.88 | -0.1 | -2.01 | 4.98 | 5.05 | 4.88 | 56634 |
| 1730237160 | 4.98 | -0.02 | -0.40 | 5 | 5.05 | 4.98 | 81739 |
| 1730150760 | 5 | -0.05 | -0.99 | 5 | 5.05 | 5 | 28353 |
| 1729888020 | 5.05 | 0 | 0.00 | 5.05 | 5.0999999 | 5 | 78499 |
| 1729801560 | 5.05 | 0 | 0.00 | 5.05 | 5.0999999 | 5.05 | 52321 |
| 1729715160 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 5.05 | 145483 |
| 1729628760 | 5.05 | -0.05 | -0.98 | 5.0999999 | 5.15 | 5.05 | 60173 |
| 1729542360 | 5.0999999 | 0.05 | 0.99 | 5.05 | 5.0999999 | 5 | 145572 |
| 1729283160 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5 | 103314 |
| 1729196760 | 5.05 | 0 | 0.00 | 5.05 | 5.15 | 5.05 | 127640 |
| 1729110360 | 5.05 | 0.05 | 1.00 | 5.05 | 5.0999999 | 5 | 239815 |
| 1729023960 | 5 | -0.05 | -0.99 | 5.05 | 5.0999999 | 5 | 185020 |
| 1728937620 | 5.05 | 0.05 | 1.00 | 5 | 5.0999999 | 5 | 415083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
