Aterian (ATN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Aterian

Date Open High Low Close* Volume
22/07/2026 26.00p 26.37p 25.00p 26.00p 22831
21/07/2026 26.00p 26.00p 25.30p 26.00p 5357
20/07/2026 26.50p 26.50p 25.20p 26.00p 50918
17/07/2026 26.00p 27.90p 25.00p 26.50p 214411
16/07/2026 26.00p 27.00p 25.00p 27.00p 2522
15/07/2026 26.00p 26.15p 26.00p 26.00p 12331
14/07/2026 26.00p 26.18p 25.33p 26.00p 40663
13/07/2026 26.00p 26.18p 25.10p 26.00p 77863
10/07/2026 26.00p 26.00p 25.00p 26.00p 83772
09/07/2026 26.50p 26.67p 26.00p 26.50p 27000
08/07/2026 27.00p 27.85p 26.02p 26.50p 189018
07/07/2026 27.00p 28.00p 26.70p 27.00p 38979
06/07/2026 27.00p 27.60p 26.50p 27.00p 226984
03/07/2026 25.50p 27.50p 25.25p 27.00p 227559
02/07/2026 24.50p 25.50p 24.50p 25.00p 45248
01/07/2026 24.50p 24.50p 23.67p 24.50p 1721
30/06/2026 24.00p 24.85p 23.25p 24.00p 176776
29/06/2026 24.00p 24.37p 23.25p 24.00p 82861
26/06/2026 24.00p 24.00p 23.24p 24.00p 8779
25/06/2026 24.00p 24.00p 23.20p 24.00p 1281
24/06/2026 24.00p 24.40p 23.05p 24.00p 44102
23/06/2026 25.00p 26.00p 23.00p 24.00p 321000
22/06/2026 25.00p 25.33p 24.10p 25.00p 71604
19/06/2026 25.00p 25.00p 24.10p 25.00p 22000
18/06/2026 25.00p 25.00p 24.67p 25.00p 0
17/06/2026 25.00p 26.00p 24.27p 25.00p 66112
16/06/2026 25.00p 25.00p 24.27p 26.00p 31984
15/06/2026 25.00p 26.00p 24.00p 25.00p 25895
12/06/2026 25.00p 26.00p 24.67p 25.00p 54722
11/06/2026 25.00p 25.44p 24.11p 25.00p 123366
10/06/2026 25.00p 25.51p 24.15p 25.00p 148746
09/06/2026 25.00p 26.00p 24.55p 25.00p 189661
08/06/2026 25.00p 26.00p 24.00p 25.00p 205733
05/06/2026 25.00p 25.44p 24.10p 25.00p 18119
04/06/2026 25.00p 26.00p 24.55p 25.00p 11786
03/06/2026 24.00p 26.00p 24.00p 25.00p 235061
02/06/2026 24.00p 25.00p 23.20p 25.00p 261312
01/06/2026 24.00p 25.00p 23.00p 24.00p 424211
29/05/2026 24.00p 25.00p 23.00p 24.00p 177359
28/05/2026 24.00p 25.00p 23.13p 24.00p 18104
27/05/2026 24.50p 25.00p 23.00p 24.00p 105519
26/05/2026 24.50p 24.90p 24.01p 24.50p 32131
22/05/2026 24.00p 25.00p 23.25p 24.50p 658373
21/05/2026 23.50p 25.00p 23.50p 24.00p 279793
20/05/2026 25.00p 26.00p 23.00p 23.50p 177878
19/05/2026 24.50p 25.89p 24.50p 25.00p 114374
18/05/2026 24.50p 25.30p 23.00p 24.50p 37178
15/05/2026 24.50p 25.35p 23.80p 24.50p 12267
14/05/2026 24.00p 25.40p 23.50p 24.50p 152371
13/05/2026 24.00p 25.00p 23.00p 25.00p 125746
12/05/2026 24.50p 24.50p 23.50p 24.00p 140000
11/05/2026 24.50p 25.00p 24.00p 24.80p 27286
08/05/2026 24.50p 24.75p 23.50p 24.50p 27106
07/05/2026 24.00p 24.90p 24.00p 24.50p 88994
06/05/2026 24.50p 25.40p 23.00p 24.00p 90285
05/05/2026 24.50p 25.62p 23.63p 24.50p 123434
01/05/2026 24.50p 26.00p 23.55p 24.50p 121389
30/04/2026 25.00p 26.00p 24.00p 24.50p 10203
29/04/2026 27.00p 27.00p 24.00p 25.00p 163290
28/04/2026 27.00p 27.44p 26.00p 27.00p 42126
27/04/2026 27.50p 28.00p 26.00p 27.00p 118148
24/04/2026 28.50p 29.00p 27.00p 27.50p 357142
23/04/2026 29.00p 30.40p 27.00p 30.40p 96237
23/04/2026 29.00p 30.40p 27.00p 30.40p 96237
22/04/2026 29.00p 29.74p 28.00p 29.00p 110525
21/04/2026 29.00p 31.00p 27.00p 30.40p 83613
20/04/2026 29.00p 31.00p 27.00p 29.00p 72984
17/04/2026 29.00p 29.75p 28.00p 29.00p 38590
16/04/2026 29.00p 31.00p 27.00p 29.00p 55711
15/04/2026 30.00p 31.00p 27.00p 29.00p 227787
14/04/2026 27.50p 32.00p 27.00p 30.00p 457551
13/04/2026 27.00p 28.65p 26.00p 27.50p 84625
10/04/2026 27.00p 28.00p 25.10p 27.00p 138117
09/04/2026 28.50p 30.00p 26.00p 27.00p 105521
08/04/2026 29.00p 30.00p 27.00p 29.00p 164537
07/04/2026 27.50p 31.00p 26.00p 27.00p 845563
02/04/2026 23.00p 28.85p 22.25p 27.50p 918941
01/04/2026 23.50p 24.89p 22.00p 23.00p 163357
31/03/2026 24.50p 25.70p 22.00p 23.50p 173951
30/03/2026 24.50p 25.70p 23.00p 24.50p 84382
27/03/2026 22.00p 25.35p 22.00p 24.50p 486233
26/03/2026 23.50p 25.00p 21.37p 22.00p 342705
25/03/2026 23.50p 25.00p 22.00p 24.00p 295049
24/03/2026 25.50p 26.00p 22.05p 23.50p 312119
23/03/2026 21.50p 26.40p 20.00p 22.00p 798223
20/03/2026 21.50p 22.00p 21.00p 21.50p 9202
19/03/2026 24.00p 24.00p 20.13p 21.50p 171702
18/03/2026 24.50p 24.87p 23.00p 24.00p 79018
17/03/2026 24.50p 25.80p 23.00p 24.50p 501768
16/03/2026 24.00p 26.00p 22.27p 24.50p 84131
13/03/2026 24.00p 27.00p 22.00p 24.00p 198440
12/03/2026 20.50p 27.00p 20.11p 24.00p 431028
11/03/2026 24.50p 25.75p 20.10p 20.50p 66829
10/03/2026 26.50p 29.00p 22.60p 24.50p 158440
09/03/2026 26.00p 27.34p 24.50p 26.50p 93415
06/03/2026 28.00p 28.30p 25.00p 26.00p 80941
05/03/2026 24.00p 29.90p 23.21p 28.00p 540969
04/03/2026 24.00p 25.80p 24.00p 24.00p 34391
03/03/2026 22.50p 26.00p 20.00p 24.00p 115154
02/03/2026 23.00p 25.00p 20.50p 21.20p 161268
27/02/2026 24.00p 25.00p 23.00p 24.00p 472432
26/02/2026 25.50p 26.00p 22.00p 23.00p 165571
25/02/2026 26.00p 26.49p 23.20p 25.50p 75073
24/02/2026 26.00p 27.00p 23.50p 26.00p 59212
23/02/2026 26.00p 27.00p 25.00p 27.00p 46533
20/02/2026 24.50p 27.00p 23.00p 26.00p 338902
19/02/2026 25.00p 27.00p 22.00p 23.20p 72212
18/02/2026 26.50p 26.50p 23.00p 25.00p 137934
17/02/2026 26.50p 28.00p 25.00p 26.50p 30363
16/02/2026 27.00p 28.00p 25.10p 27.00p 173213
13/02/2026 27.00p 27.50p 26.00p 27.00p 46589
12/02/2026 27.50p 28.25p 26.00p 26.40p 26266
11/02/2026 29.00p 30.00p 26.31p 27.50p 309063
10/02/2026 28.00p 30.00p 27.15p 30.00p 669174
09/02/2026 28.00p 30.00p 26.00p 28.00p 734565
06/02/2026 26.50p 27.90p 24.00p 26.50p 358108
05/02/2026 28.00p 30.00p 25.00p 26.50p 42059
04/02/2026 30.50p 32.00p 26.00p 28.00p 73026
03/02/2026 31.50p 32.00p 28.10p 29.40p 26372
02/02/2026 32.00p 34.00p 28.55p 30.00p 37369
30/01/2026 32.00p 34.00p 30.00p 31.00p 124547
29/01/2026 32.00p 34.00p 29.00p 30.00p 148312
28/01/2026 26.00p 34.00p 24.00p 27.00p 490418
27/01/2026 26.00p 26.00p 24.20p 26.00p 4636
26/01/2026 26.00p 28.00p 25.75p 26.00p 16111
23/01/2026 26.00p 28.00p 24.15p 26.00p 10660
22/01/2026 25.50p 26.00p 24.00p 26.00p 851
21/01/2026 25.50p 26.88p 24.00p 25.50p 27700
20/01/2026 23.50p 27.00p 23.00p 25.50p 113766
19/01/2026 23.50p 24.30p 23.50p 23.50p 54500
16/01/2026 23.50p 23.50p 22.00p 23.50p 25000
15/01/2026 23.50p 24.90p 22.00p 23.50p 98739
14/01/2026 23.50p 23.50p 21.50p 23.00p 137846
13/01/2026 23.00p 24.00p 23.00p 23.50p 501
12/01/2026 23.00p 24.00p 22.00p 23.00p 61
09/01/2026 23.00p 23.50p 22.00p 23.00p 112491
08/01/2026 23.00p 23.75p 21.80p 23.00p 30118
07/01/2026 25.00p 26.00p 21.50p 23.00p 113438
06/01/2026 24.00p 25.95p 24.00p 25.00p 76266
05/01/2026 23.00p 24.00p 21.00p 24.00p 31993
02/01/2026 27.00p 28.00p 21.60p 23.00p 338444
01/01/2026 27.00p 27.00p 27.00p 27.00p 0
31/12/2025 27.00p 27.00p 26.89p 27.00p 0
30/12/2025 29.50p 29.50p 23.00p 27.00p 58369
29/12/2025 31.00p 31.00p 26.50p 31.00p 43550
26/12/2025 31.00p 31.00p 29.00p 31.00p 35586
25/12/2025 31.00p 31.00p 29.00p 31.00p 35586
24/12/2025 31.00p 31.00p 29.00p 31.00p 35586
23/12/2025 31.00p 31.00p 29.12p 31.00p 25000
22/12/2025 31.00p 33.00p 31.00p 31.00p 157
19/12/2025 31.00p 31.00p 29.25p 31.00p 10340
18/12/2025 30.50p 33.00p 29.00p 31.00p 643
17/12/2025 30.50p 32.68p 30.50p 30.50p 126
16/12/2025 29.50p 30.50p 26.00p 30.50p 103
15/12/2025 29.50p 30.31p 26.00p 29.50p 970
12/12/2025 29.50p 33.00p 26.00p 29.50p 1702
11/12/2025 29.50p 29.50p 26.20p 29.50p 6000
10/12/2025 29.50p 31.60p 26.20p 31.60p 1583
09/12/2025 29.50p 32.75p 26.20p 29.50p 35959
08/12/2025 27.00p 30.00p 24.00p 27.50p 35119
05/12/2025 27.00p 28.00p 27.00p 27.00p 15217
04/12/2025 27.00p 28.00p 27.00p 27.00p 15358
03/12/2025 27.00p 29.00p 24.60p 27.00p 127862
02/12/2025 26.00p 30.00p 20.25p 27.00p 46893
01/12/2025 28.00p 29.81p 26.00p 26.00p 494
28/11/2025 30.50p 30.60p 25.00p 28.00p 77828
27/11/2025 32.50p 33.00p 30.15p 30.50p 552
26/11/2025 34.00p 34.90p 32.50p 32.50p 10000
25/11/2025 35.00p 38.00p 31.00p 34.00p 80384
24/11/2025 35.00p 35.69p 35.00p 35.00p 0
21/11/2025 36.00p 36.00p 33.00p 35.00p 66699
20/11/2025 36.00p 38.00p 34.00p 36.00p 51857
19/11/2025 36.00p 37.60p 34.10p 36.00p 60597
18/11/2025 36.00p 38.00p 34.00p 37.60p 136508
17/11/2025 36.00p 38.00p 35.00p 35.00p 1996
14/11/2025 32.50p 36.00p 32.50p 36.00p 281000
13/11/2025 32.50p 35.00p 30.00p 35.00p 31970
12/11/2025 32.50p 33.77p 32.50p 32.50p 0
11/11/2025 32.50p 34.95p 30.00p 32.50p 177191
10/11/2025 32.50p 35.00p 30.00p 32.50p 958
07/11/2025 32.50p 34.50p 32.50p 32.50p 150000
06/11/2025 32.50p 35.60p 30.00p 32.50p 70711
05/11/2025 32.50p 32.50p 31.18p 32.50p 0
04/11/2025 32.50p 35.00p 32.50p 32.50p 10000
03/11/2025 27.50p 35.00p 27.50p 32.50p 101326
31/10/2025 36.00p 36.00p 24.00p 30.20p 59310
30/10/2025 35.50p 36.86p 35.50p 36.00p 0
29/10/2025 36.00p 36.00p 34.80p 36.00p 1152
28/10/2025 36.00p 36.86p 36.00p 36.00p 0
27/10/2025 36.00p 36.00p 33.00p 36.00p 3399
24/10/2025 36.00p 39.00p 32.60p 36.00p 29
23/10/2025 36.00p 36.86p 36.00p 36.00p 0
22/10/2025 36.00p 36.00p 34.88p 36.00p 463
21/10/2025 35.50p 36.00p 33.00p 36.00p 54260
20/10/2025 35.50p 35.50p 31.00p 35.50p 48465
17/10/2025 35.50p 35.50p 33.33p 35.50p 0
16/10/2025 35.50p 35.70p 35.50p 35.50p 560
15/10/2025 35.50p 35.70p 35.50p 35.50p 1032
14/10/2025 35.50p 39.00p 32.00p 35.50p 228
13/10/2025 35.50p 35.50p 33.33p 35.50p 0

*Close Price adjusted for both dividends and splits