Aterian (ATN) Share Price

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

Date Open High Low Close* Volume
03/06/2024 65.00p 67.50p 65.00p 65.00p 0
31/05/2024 65.00p 65.00p 60.50p 65.00p 16352
30/05/2024 65.00p 65.00p 63.50p 65.00p 10049
29/05/2024 65.00p 67.50p 65.00p 65.00p 0
28/05/2024 65.00p 67.50p 65.00p 65.00p 0
24/05/2024 65.00p 67.50p 65.00p 65.00p 0
23/05/2024 65.00p 67.50p 65.00p 65.00p 0
22/05/2024 65.00p 65.00p 63.50p 65.00p 49
21/05/2024 65.00p 65.00p 60.10p 65.00p 757
20/05/2024 65.00p 70.00p 60.00p 65.00p 11080
17/05/2024 65.00p 65.00p 63.50p 65.00p 4309
16/05/2024 65.00p 67.50p 65.00p 65.00p 0
15/05/2024 65.00p 65.00p 60.50p 65.00p 2058
14/05/2024 65.00p 65.00p 60.10p 65.00p 448
13/05/2024 65.00p 65.00p 57.50p 65.00p 51000
10/05/2024 65.00p 65.00p 60.10p 65.00p 1000
09/05/2024 65.00p 66.70p 60.10p 65.00p 10745
08/05/2024 65.00p 70.00p 61.00p 65.00p 8030
07/05/2024 65.00p 69.00p 61.00p 65.00p 11120
03/05/2024 62.50p 70.00p 60.00p 65.00p 1431105
02/05/2024 62.50p 62.50p 62.50p 62.50p 0
01/05/2024 65.00p 67.50p 62.50p 62.50p 0
30/04/2024 65.00p 68.30p 60.00p 65.00p 1999
29/04/2024 65.00p 69.00p 65.00p 65.00p 17322
26/04/2024 65.00p 65.00p 61.00p 65.00p 1500
25/04/2024 65.00p 66.80p 65.00p 65.00p 257
24/04/2024 70.00p 70.00p 65.00p 65.00p 5813
23/04/2024 70.00p 73.00p 70.00p 70.00p 0
22/04/2024 67.50p 70.00p 65.05p 70.00p 2597
19/04/2024 67.50p 67.50p 65.00p 67.50p 11200
18/04/2024 67.50p 67.50p 65.00p 67.50p 80100
17/04/2024 67.50p 67.50p 67.50p 67.50p 0
16/04/2024 67.50p 67.50p 67.50p 67.50p 0
15/04/2024 67.50p 69.85p 67.50p 67.50p 144
12/04/2024 67.50p 70.00p 65.05p 67.50p 44940
11/04/2024 57.50p 68.45p 57.00p 67.50p 20245
10/04/2024 57.50p 57.50p 55.00p 57.50p 29748
09/04/2024 60.00p 60.00p 56.00p 57.50p 10800
08/04/2024 70.00p 70.00p 55.00p 60.00p 18020
05/04/2024 70.00p 71.90p 68.00p 70.00p 35029
04/04/2024 70.00p 70.00p 65.00p 70.00p 10000
03/04/2024 70.00p 75.00p 65.00p 70.00p 80284
02/04/2024 70.00p 70.00p 70.00p 70.00p 0
28/03/2024 70.00p 73.00p 69.50p 70.00p 498
27/03/2024 72.50p 72.50p 65.00p 70.00p 17400
26/03/2024 72.50p 72.50p 70.00p 72.50p 3000
25/03/2024 72.50p 72.50p 67.00p 72.50p 6382
22/03/2024 75.00p 76.00p 71.67p 72.50p 0
21/03/2024 75.00p 76.00p 71.00p 75.00p 2404
20/03/2024 77.50p 77.50p 77.50p 77.50p 0
19/03/2024 77.50p 77.50p 77.50p 77.50p 0
18/03/2024 80.00p 80.00p 75.10p 77.50p 1000
15/03/2024 80.00p 80.00p 75.00p 80.00p 20000
14/03/2024 80.00p 80.00p 76.55p 80.00p 5000
13/03/2024 80.00p 81.67p 80.00p 80.00p 0
12/03/2024 80.00p 80.00p 76.00p 76.00p 15000
11/03/2024 80.00p 81.67p 80.00p 80.00p 0
08/03/2024 80.00p 81.67p 80.00p 80.00p 0
07/03/2024 80.00p 81.70p 75.00p 80.00p 1826
06/03/2024 80.00p 81.67p 80.00p 80.00p 0
05/03/2024 80.00p 81.67p 80.00p 80.00p 0
04/03/2024 80.00p 81.67p 80.00p 80.00p 0
01/03/2024 80.00p 80.00p 75.00p 80.00p 2000
29/02/2024 80.00p 85.00p 75.10p 80.00p 40385
28/02/2024 80.00p 81.67p 80.00p 80.00p 0
27/02/2024 80.00p 81.88p 75.50p 80.00p 4208
26/02/2024 80.00p 81.67p 80.00p 80.00p 0
23/02/2024 80.00p 81.67p 80.00p 80.00p 0
22/02/2024 80.00p 80.00p 75.50p 80.00p 400
21/02/2024 80.00p 83.30p 80.00p 80.00p 788
20/02/2024 75.00p 83.31p 75.00p 80.00p 282000
19/02/2024 75.00p 75.00p 72.50p 75.00p 0
16/02/2024 75.00p 79.25p 75.00p 75.00p 154
15/02/2024 80.00p 88.00p 75.00p 88.00p 2392
14/02/2024 80.00p 80.00p 75.00p 80.00p 1250
13/02/2024 80.00p 80.00p 75.00p 80.00p 1250
12/02/2024 80.00p 80.00p 75.00p 80.00p 575
09/02/2024 80.00p 85.00p 75.00p 85.00p 4200
08/02/2024 80.00p 85.00p 80.00p 80.00p 45000
07/02/2024 80.00p 85.00p 75.10p 80.00p 33986
06/02/2024 80.00p 80.00p 77.50p 80.00p 0
05/02/2024 80.00p 83.80p 75.10p 80.00p 1453
02/02/2024 80.00p 83.80p 76.00p 80.00p 3616
01/02/2024 80.00p 80.00p 77.50p 80.00p 0
31/01/2024 80.00p 85.00p 75.10p 80.00p 46621
30/01/2024 80.00p 80.00p 80.00p 80.00p 0
29/01/2024 77.50p 80.00p 77.50p 80.00p 249
26/01/2024 80.00p 80.00p 76.00p 77.50p 12992
25/01/2024 80.00p 80.00p 80.00p 80.00p 0
24/01/2024 80.00p 81.00p 80.00p 80.00p 192
23/01/2024 80.00p 81.70p 76.00p 80.00p 758
22/01/2024 82.50p 84.00p 76.00p 80.00p 8242
19/01/2024 82.50p 82.50p 80.00p 80.00p 10799
18/01/2024 82.50p 84.00p 80.00p 82.50p 20931
17/01/2024 82.50p 84.50p 82.50p 82.50p 292
16/01/2024 82.50p 82.50p 81.67p 82.50p 0
15/01/2024 87.50p 87.50p 81.00p 82.50p 1145
12/01/2024 82.50p 85.00p 81.00p 82.50p 1585
11/01/2024 85.00p 90.00p 82.50p 82.50p 27426
10/01/2024 85.00p 89.90p 81.00p 85.00p 1913
09/01/2024 90.00p 90.00p 85.00p 85.00p 2943
08/01/2024 90.00p 94.00p 85.10p 90.00p 17024
05/01/2024 87.50p 95.36p 85.50p 90.00p 15401
04/01/2024 80.00p 90.34p 80.00p 87.50p 17450
03/01/2024 80.00p 85.32p 80.00p 80.00p 32500
02/01/2024 80.00p 85.00p 80.00p 80.00p 14313
29/12/2023 80.00p 85.00p 80.00p 80.00p 1800
28/12/2023 80.00p 85.00p 80.00p 80.00p 16655
27/12/2023 80.00p 83.80p 80.00p 80.00p 9826
22/12/2023 80.00p 82.50p 80.00p 80.00p 968
21/12/2023 82.50p 83.00p 76.70p 80.00p 7312
20/12/2023 82.50p 83.98p 82.50p 82.50p 2967
19/12/2023 85.00p 85.00p 80.75p 82.50p 11079
18/12/2023 85.00p 85.00p 81.70p 85.00p 3000
15/12/2023 85.00p 86.80p 81.00p 85.00p 55244
14/12/2023 85.00p 86.80p 81.50p 85.00p 20468
13/12/2023 85.00p 88.00p 85.00p 85.00p 28111
12/12/2023 85.00p 90.00p 81.50p 85.00p 66439
11/12/2023 85.00p 85.00p 80.00p 85.00p 23725
08/12/2023 85.00p 90.00p 81.50p 85.00p 56845
07/12/2023 85.00p 87.50p 81.00p 85.00p 18002
06/12/2023 85.00p 86.75p 81.00p 85.00p 3613
05/12/2023 85.00p 87.00p 85.00p 85.00p 2287
04/12/2023 85.00p 88.00p 81.75p 85.00p 25450
01/12/2023 85.00p 85.00p 76.70p 85.00p 12294
30/11/2023 85.00p 85.00p 82.50p 85.00p 4160
29/11/2023 85.00p 87.50p 82.50p 85.00p 18626
28/11/2023 82.50p 94.00p 82.50p 85.00p 22302
27/11/2023 82.50p 84.75p 82.50p 82.50p 5811
24/11/2023 82.50p 85.00p 80.00p 82.50p 33000
23/11/2023 82.50p 83.00p 82.50p 82.50p 1155
22/11/2023 82.50p 83.00p 80.00p 82.50p 1110
21/11/2023 85.00p 85.00p 80.00p 82.50p 63700
20/11/2023 85.00p 88.00p 85.00p 85.00p 5450
17/11/2023 85.00p 85.00p 84.00p 85.00p 0
16/11/2023 85.00p 88.00p 81.00p 85.00p 6636
15/11/2023 85.00p 90.00p 85.00p 85.00p 25000
14/11/2023 85.00p 90.00p 81.20p 85.00p 54364
13/11/2023 85.00p 85.00p 85.00p 85.00p 10000
10/11/2023 85.00p 85.00p 80.00p 85.00p 20098
09/11/2023 87.50p 89.75p 84.75p 85.00p 12557
08/11/2023 87.50p 87.50p 87.50p 87.50p 5000
07/11/2023 92.50p 92.50p 87.50p 87.50p 3220
06/11/2023 95.00p 97.50p 90.00p 92.50p 82625
03/11/2023 95.00p 95.00p 91.00p 95.00p 6110
02/11/2023 95.00p 97.00p 90.00p 95.00p 5250
01/11/2023 95.00p 97.00p 91.00p 95.00p 3616
31/10/2023 95.00p 97.00p 89.91p 95.00p 2260
30/10/2023 100.00p 100.00p 91.00p 95.00p 5753
27/10/2023 100.00p 105.00p 100.00p 100.00p 28000
26/10/2023 92.50p 100.00p 92.50p 100.00p 71500
25/10/2023 105.00p 105.00p 92.50p 92.50p 8051
24/10/2023 100.00p 109.00p 100.00p 105.00p 7236
23/10/2023 100.00p 100.00p 95.00p 100.00p 520
20/10/2023 97.50p 100.00p 95.05p 100.00p 1000
19/10/2023 97.50p 100.00p 97.50p 97.50p 22994
18/10/2023 95.00p 100.00p 95.00p 97.50p 37801
17/10/2023 95.00p 100.00p 95.00p 95.00p 400
16/10/2023 95.00p 100.00p 95.00p 95.00p 41781
13/10/2023 95.00p 95.00p 94.75p 95.00p 500
12/10/2023 95.00p 97.50p 95.00p 95.00p 0
11/10/2023 95.00p 95.00p 90.00p 95.00p 15000
10/10/2023 95.00p 95.00p 90.00p 95.00p 520
09/10/2023 95.00p 95.00p 90.00p 95.00p 10200
06/10/2023 95.00p 95.00p 83.00p 95.00p 53667
05/10/2023 102.50p 102.50p 86.00p 95.00p 20825
04/10/2023 105.00p 107.50p 100.00p 102.50p 41310
03/10/2023 100.00p 108.00p 100.00p 105.00p 64328
02/10/2023 92.50p 104.00p 92.50p 100.00p 63542
29/09/2023 82.50p 95.35p 82.50p 92.50p 56750
28/09/2023 82.50p 82.50p 76.00p 82.50p 9142
27/09/2023 82.50p 82.50p 76.50p 82.50p 5000
26/09/2023 82.50p 85.00p 80.00p 82.50p 28000
25/09/2023 82.50p 83.00p 82.50p 82.50p 500
22/09/2023 82.50p 83.25p 80.05p 82.50p 10633
21/09/2023 82.50p 87.50p 80.05p 82.50p 2508
20/09/2023 82.50p 82.50p 80.05p 82.50p 1341
19/09/2023 87.50p 87.50p 80.00p 82.50p 17820
18/09/2023 87.50p 87.50p 81.20p 87.50p 2000
15/09/2023 87.50p 87.50p 80.00p 87.50p 3910
14/09/2023 85.00p 87.70p 85.00p 87.50p 1478
13/09/2023 85.00p 90.00p 85.00p 85.00p 24500
12/09/2023 90.00p 90.00p 81.00p 85.00p 13345
11/09/2023 90.00p 91.00p 90.00p 90.00p 0
08/09/2023 90.00p 90.00p 90.00p 90.00p 1500
07/09/2023 90.00p 90.00p 85.00p 90.00p 30000
06/09/2023 90.00p 92.00p 85.10p 90.00p 28103
05/09/2023 90.00p 91.00p 90.00p 90.00p 3807
04/09/2023 90.00p 91.10p 90.00p 90.00p 700
01/09/2023 90.00p 91.10p 86.30p 90.00p 4287
31/08/2023 90.00p 92.50p 86.25p 90.00p 5308
30/08/2023 92.50p 95.00p 85.00p 90.00p 90154
29/08/2023 92.50p 95.00p 91.00p 92.50p 23500
25/08/2023 92.50p 92.50p 90.05p 92.50p 500
24/08/2023 92.50p 93.50p 90.05p 92.50p 1740
23/08/2023 92.50p 93.50p 92.50p 92.50p 500
22/08/2023 92.50p 94.00p 92.50p 92.50p 521
21/08/2023 92.50p 92.50p 91.67p 92.50p 0
18/08/2023 92.50p 94.20p 90.05p 92.50p 6475
17/08/2023 85.00p 92.50p 85.00p 92.50p 14092

*Close Price adjusted for both dividends and splits