Aterian (ATN) Share Price

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

Date Open High Low Close* Volume
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
14/03/2025 44.50p 44.50p 44.44p 44.50p 0
13/03/2025 44.50p 44.90p 44.50p 44.50p 335
12/03/2025 44.50p 45.00p 44.50p 44.50p 10000
11/03/2025 51.50p 51.50p 43.00p 44.50p 5570
10/03/2025 51.50p 51.50p 48.00p 51.50p 1154
07/03/2025 51.50p 55.00p 48.00p 51.50p 5421
06/03/2025 51.50p 55.00p 48.12p 49.00p 2534
05/03/2025 51.50p 51.71p 51.50p 51.50p 0
04/03/2025 51.50p 53.37p 48.00p 51.50p 13500
03/03/2025 51.50p 51.50p 48.00p 51.50p 500
28/02/2025 51.50p 51.71p 51.50p 51.50p 0
27/02/2025 52.50p 54.89p 50.90p 52.50p 32713
26/02/2025 52.50p 53.46p 52.50p 52.50p 0
25/02/2025 52.50p 53.46p 52.50p 52.50p 0
24/02/2025 52.50p 53.46p 52.50p 52.50p 0
21/02/2025 52.50p 53.46p 52.50p 52.50p 0
20/02/2025 52.50p 53.80p 52.50p 52.50p 113
19/02/2025 52.50p 53.46p 52.50p 52.50p 0
18/02/2025 52.50p 53.46p 52.50p 52.50p 0
17/02/2025 54.00p 56.49p 51.00p 52.50p 13742
14/02/2025 54.00p 54.00p 51.20p 54.00p 4100
13/02/2025 54.00p 57.00p 53.00p 54.00p 227
12/02/2025 53.00p 54.89p 53.00p 54.00p 100106
11/02/2025 54.00p 54.00p 47.00p 53.00p 20010
10/02/2025 54.00p 58.00p 51.50p 54.00p 21453
07/02/2025 54.00p 54.80p 54.00p 54.00p 24700
06/02/2025 54.00p 54.80p 52.00p 54.00p 26113
05/02/2025 54.00p 54.00p 52.95p 54.00p 25000
04/02/2025 54.00p 54.86p 54.00p 54.00p 0
03/02/2025 54.00p 54.00p 51.00p 54.00p 374
31/01/2025 54.00p 54.86p 54.00p 54.00p 0
30/01/2025 54.00p 54.00p 51.00p 51.00p 699
29/01/2025 54.00p 54.00p 53.40p 54.00p 414
28/01/2025 54.00p 54.00p 50.00p 54.00p 8812
27/01/2025 54.00p 54.00p 53.14p 54.00p 0
24/01/2025 54.00p 54.00p 51.00p 54.00p 15000
23/01/2025 54.00p 54.00p 51.00p 54.00p 10000
22/01/2025 54.00p 56.90p 54.00p 54.00p 90
21/01/2025 53.50p 54.90p 50.00p 54.00p 10677
20/01/2025 54.00p 57.00p 51.00p 53.50p 9
17/01/2025 54.00p 55.90p 53.00p 54.00p 20000
16/01/2025 54.00p 54.00p 54.00p 54.00p 0
15/01/2025 54.50p 55.95p 52.55p 54.00p 27415
14/01/2025 52.50p 57.00p 52.50p 54.50p 88075
13/01/2025 47.00p 52.90p 45.00p 52.50p 94051
10/01/2025 47.00p 47.86p 47.00p 47.00p 0
09/01/2025 47.00p 47.86p 47.00p 47.00p 0
08/01/2025 47.00p 50.00p 47.00p 47.00p 656
07/01/2025 47.00p 47.40p 44.50p 47.00p 1343
06/01/2025 47.00p 47.86p 47.00p 47.00p 0
03/01/2025 47.00p 47.86p 47.00p 47.00p 0
02/01/2025 47.00p 47.45p 47.00p 47.00p 157
31/12/2024 46.50p 47.00p 46.50p 47.00p 5000

*Close Price adjusted for both dividends and splits