Aterian (ATN) Share Price

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

Date Open High Low Close* Volume
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
10/10/2025 35.50p 35.50p 33.33p 35.50p 0
09/10/2025 35.50p 35.50p 33.33p 35.50p 0
08/10/2025 35.50p 35.50p 33.33p 35.50p 0
07/10/2025 35.50p 36.00p 35.50p 35.50p 19657
06/10/2025 35.50p 36.00p 35.50p 35.50p 638
03/10/2025 36.50p 40.00p 35.50p 35.50p 1236
02/10/2025 37.50p 38.95p 32.00p 36.50p 20904
01/10/2025 37.50p 37.50p 35.00p 37.50p 100
30/09/2025 37.50p 40.00p 35.00p 37.50p 7
29/09/2025 37.50p 39.00p 37.50p 37.50p 331
26/09/2025 37.50p 38.08p 37.50p 37.50p 0
25/09/2025 37.50p 40.00p 37.50p 37.50p 2
24/09/2025 37.50p 38.08p 37.50p 37.50p 0
23/09/2025 37.50p 38.08p 37.50p 37.50p 0
22/09/2025 37.50p 39.50p 37.50p 37.50p 716
19/09/2025 37.50p 40.00p 37.50p 37.50p 19
18/09/2025 37.50p 38.08p 37.50p 37.50p 0
17/09/2025 37.50p 39.50p 35.25p 37.50p 965
16/09/2025 37.50p 37.50p 37.50p 37.50p 0
15/09/2025 37.50p 39.50p 37.50p 37.50p 101
12/09/2025 38.50p 38.50p 33.00p 37.50p 43000
11/09/2025 38.50p 38.50p 38.50p 38.50p 0
10/09/2025 38.50p 38.50p 37.00p 38.50p 5000
09/09/2025 38.50p 39.75p 37.00p 38.50p 1776
08/09/2025 38.50p 38.50p 37.92p 38.50p 0
05/09/2025 38.50p 39.80p 38.50p 38.50p 26
04/09/2025 38.50p 39.80p 37.92p 38.50p 52
03/09/2025 38.50p 40.00p 37.92p 38.50p 20
02/09/2025 38.50p 39.00p 37.92p 38.50p 120000
01/09/2025 38.50p 38.50p 37.92p 38.50p 0
29/08/2025 38.50p 39.90p 37.50p 38.50p 10077
28/08/2025 38.50p 39.95p 38.50p 38.50p 682
27/08/2025 38.50p 40.00p 37.92p 38.50p 2
26/08/2025 38.50p 38.50p 37.50p 38.50p 25083
22/08/2025 38.00p 39.50p 38.00p 38.50p 15000
21/08/2025 38.00p 40.00p 36.00p 38.00p 10909
20/08/2025 38.00p 38.00p 38.00p 38.00p 0
19/08/2025 38.00p 38.00p 38.00p 38.00p 0
18/08/2025 37.50p 39.50p 37.50p 38.00p 10000
15/08/2025 37.50p 40.00p 37.50p 37.50p 59373
14/08/2025 37.50p 39.90p 37.50p 37.50p 25
13/08/2025 37.50p 37.50p 37.22p 37.50p 0
12/08/2025 37.50p 37.50p 37.22p 37.50p 0
11/08/2025 37.50p 37.50p 37.22p 37.50p 0
08/08/2025 35.50p 37.50p 35.00p 37.50p 20002
07/08/2025 35.50p 36.45p 33.40p 35.50p 16025
06/08/2025 35.00p 36.45p 35.00p 35.50p 111
05/08/2025 34.50p 35.85p 32.00p 35.00p 61247
04/08/2025 34.50p 34.50p 32.00p 34.50p 50000
01/08/2025 34.50p 34.50p 33.92p 34.50p 0
31/07/2025 34.50p 34.50p 33.92p 34.50p 0
30/07/2025 34.50p 34.50p 33.92p 34.50p 0
29/07/2025 34.50p 35.00p 34.50p 34.50p 230
28/07/2025 34.50p 34.50p 33.92p 34.50p 0
25/07/2025 34.50p 34.50p 33.92p 34.50p 0
24/07/2025 34.50p 34.50p 33.92p 34.50p 0
23/07/2025 34.50p 34.50p 33.92p 34.50p 0
22/07/2025 35.50p 35.50p 33.00p 34.50p 9487
21/07/2025 35.50p 38.00p 35.50p 35.50p 5
18/07/2025 35.50p 35.50p 33.00p 35.50p 2265
17/07/2025 35.50p 36.25p 33.25p 35.50p 8335
16/07/2025 35.50p 35.50p 34.54p 35.50p 0
15/07/2025 35.50p 36.25p 33.00p 35.50p 2521
14/07/2025 36.50p 36.50p 33.00p 35.50p 1736
11/07/2025 37.50p 40.00p 33.00p 36.50p 16974
10/07/2025 37.50p 39.95p 37.50p 37.50p 1398
09/07/2025 36.00p 36.00p 34.85p 36.00p 0
08/07/2025 36.00p 39.00p 36.00p 36.00p 105400
07/07/2025 36.00p 36.00p 34.80p 36.00p 6743
04/07/2025 36.00p 36.00p 34.80p 36.00p 174
03/07/2025 37.00p 37.00p 34.00p 36.00p 14865
02/07/2025 37.00p 40.00p 37.00p 37.00p 36
01/07/2025 37.00p 37.00p 34.80p 37.00p 173
30/06/2025 37.00p 40.00p 37.00p 37.00p 500
27/06/2025 36.00p 40.00p 34.00p 37.00p 2392
26/06/2025 34.00p 36.56p 34.00p 36.50p 6708
25/06/2025 34.00p 36.00p 32.00p 34.00p 289
24/06/2025 34.00p 34.00p 33.23p 34.00p 0
23/06/2025 33.50p 35.00p 32.00p 33.50p 503
20/06/2025 33.50p 34.70p 32.00p 33.50p 818
19/06/2025 33.50p 33.50p 32.00p 33.50p 1000
18/06/2025 33.50p 35.00p 32.00p 33.50p 17
17/06/2025 33.50p 34.85p 32.00p 33.50p 1780
16/06/2025 33.50p 33.50p 32.71p 33.50p 0
13/06/2025 35.50p 35.80p 32.00p 33.50p 3121
12/06/2025 35.50p 35.50p 35.00p 35.50p 2
11/06/2025 39.00p 39.00p 35.50p 35.50p 25003
10/06/2025 39.00p 40.00p 38.00p 39.00p 100004
09/06/2025 39.00p 39.38p 39.00p 39.00p 0
06/06/2025 39.00p 40.00p 38.00p 39.00p 30
05/06/2025 39.00p 39.40p 39.00p 39.00p 203
04/06/2025 39.00p 39.38p 39.00p 39.00p 0
03/06/2025 39.00p 40.00p 38.00p 39.00p 15
02/06/2025 39.00p 39.38p 39.00p 39.00p 0
30/05/2025 39.00p 39.40p 39.00p 39.00p 203
29/05/2025 39.00p 39.38p 39.00p 39.00p 0
28/05/2025 39.00p 40.00p 39.00p 39.00p 100000
27/05/2025 39.00p 39.38p 39.00p 39.00p 0
23/05/2025 39.00p 39.38p 39.00p 39.00p 0
22/05/2025 39.00p 39.40p 38.00p 39.00p 5713
21/05/2025 39.00p 40.00p 38.00p 39.00p 825
20/05/2025 38.50p 39.00p 38.00p 39.00p 75000
19/05/2025 39.00p 40.00p 39.00p 39.00p 2
16/05/2025 39.00p 39.00p 38.62p 39.00p 0
15/05/2025 39.00p 39.50p 39.00p 39.00p 330
14/05/2025 39.00p 39.00p 38.62p 39.00p 0
13/05/2025 39.00p 39.00p 38.62p 39.00p 0
12/05/2025 39.00p 40.00p 39.00p 39.00p 2
09/05/2025 37.00p 40.00p 35.50p 39.00p 160604
08/05/2025 40.50p 42.00p 37.00p 37.00p 3363
07/05/2025 40.50p 42.00p 39.00p 40.50p 469
06/05/2025 40.50p 40.90p 39.25p 40.50p 2500
02/05/2025 40.50p 40.50p 39.92p 40.50p 0
01/05/2025 39.50p 40.93p 39.50p 40.50p 0
30/04/2025 41.50p 41.67p 41.50p 41.50p 0
29/04/2025 41.50p 42.50p 41.50p 41.50p 241
28/04/2025 41.50p 41.67p 41.50p 41.50p 0
25/04/2025 41.50p 42.50p 40.00p 41.50p 25580
24/04/2025 43.50p 45.00p 40.00p 41.50p 40607
23/04/2025 43.00p 43.50p 41.00p 43.50p 2
22/04/2025 43.00p 43.00p 41.00p 43.00p 4
17/04/2025 40.50p 43.50p 40.00p 43.00p 108253
16/04/2025 38.00p 41.50p 38.00p 40.50p 49781
15/04/2025 40.00p 40.00p 37.00p 40.00p 15776
14/04/2025 40.00p 42.00p 37.25p 40.00p 32885
11/04/2025 40.00p 40.57p 39.50p 40.00p 0
10/04/2025 40.00p 40.50p 38.25p 40.00p 25000
09/04/2025 40.00p 40.75p 40.00p 40.00p 20616
08/04/2025 40.00p 40.57p 40.00p 40.00p 0
07/04/2025 40.00p 42.00p 40.00p 40.00p 273
04/04/2025 40.00p 40.90p 40.00p 40.00p 681
03/04/2025 40.00p 42.00p 40.00p 40.00p 27
02/04/2025 41.00p 41.00p 41.00p 41.00p 0
01/04/2025 41.00p 42.00p 41.00p 41.00p 100000
31/03/2025 42.00p 42.00p 38.00p 41.00p 27246
28/03/2025 42.00p 42.00p 42.00p 42.00p 0
27/03/2025 41.00p 42.00p 41.00p 42.00p 1078
26/03/2025 42.50p 42.50p 41.00p 41.00p 2000
25/03/2025 43.00p 43.00p 42.44p 42.50p 0
24/03/2025 43.00p 43.00p 42.62p 43.00p 0
21/03/2025 43.00p 43.00p 42.62p 43.00p 0
20/03/2025 43.00p 43.80p 43.00p 43.00p 1459
19/03/2025 44.50p 44.50p 43.00p 43.00p 2000
18/03/2025 44.50p 44.69p 44.50p 44.50p 667
17/03/2025 44.50p 44.88p 44.50p 44.50p 845

*Close Price adjusted for both dividends and splits