Aterian (ATN) Share Price

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

Date Open High Low Close* Volume
16/08/2023 87.50p 87.50p 80.00p 85.00p 82574
15/08/2023 87.50p 88.00p 85.00p 87.50p 7962
14/08/2023 90.00p 90.00p 85.00p 87.50p 16888
11/08/2023 90.00p 95.00p 85.00p 90.00p 5568
10/08/2023 95.00p 99.00p 85.00p 90.00p 42571
09/08/2023 90.00p 90.00p 86.30p 90.00p 11984
08/08/2023 92.50p 92.50p 86.20p 90.00p 37646
07/08/2023 92.50p 94.00p 90.20p 92.50p 10368
04/08/2023 95.00p 96.75p 86.50p 92.50p 33805
03/08/2023 95.00p 96.89p 91.00p 95.00p 50480
02/08/2023 97.50p 103.45p 86.00p 95.00p 118766
01/08/2023 130.00p 149.00p 90.05p 97.50p 515735
31/07/2023 97.50p 110.00p 96.00p 105.00p 34992
28/07/2023 90.00p 97.50p 90.00p 97.50p 12313
27/07/2023 90.00p 90.00p 86.00p 90.00p 1180
26/07/2023 90.00p 92.00p 86.00p 90.00p 42680
25/07/2023 95.00p 95.00p 90.00p 90.00p 5845
24/07/2023 95.00p 96.67p 95.00p 95.00p 0
21/07/2023 95.00p 95.00p 91.00p 95.00p 400
20/07/2023 95.00p 96.67p 95.00p 95.00p 0
19/07/2023 95.00p 95.00p 90.10p 95.00p 3346
18/07/2023 97.50p 97.50p 85.00p 95.00p 32000
17/07/2023 97.50p 97.50p 95.05p 97.50p 1000
14/07/2023 97.50p 98.70p 95.00p 97.50p 4356
13/07/2023 97.50p 99.00p 95.05p 97.50p 6027
12/07/2023 95.00p 100.00p 93.00p 97.50p 40803
11/07/2023 90.00p 97.50p 90.00p 95.00p 19225
10/07/2023 90.00p 90.00p 90.00p 90.00p 0
07/07/2023 87.50p 90.00p 87.50p 90.00p 2200
06/07/2023 87.50p 90.00p 87.50p 87.50p 21601
05/07/2023 87.50p 87.50p 81.00p 87.50p 80000
04/07/2023 87.50p 87.55p 82.56p 87.50p 29496
03/07/2023 87.50p 89.97p 87.50p 87.50p 685
30/06/2023 87.50p 90.00p 86.10p 87.50p 24235
29/06/2023 87.50p 87.50p 87.50p 87.50p 5000
28/06/2023 87.50p 90.00p 86.10p 87.50p 25627
27/06/2023 87.50p 87.50p 87.50p 87.50p 0
26/06/2023 87.50p 87.50p 87.50p 87.50p 0
23/06/2023 87.50p 87.50p 85.00p 87.50p 9893
22/06/2023 87.50p 89.00p 87.50p 87.50p 521
21/06/2023 90.00p 90.00p 85.50p 87.50p 750
20/06/2023 90.00p 92.00p 90.00p 90.00p 30000
19/06/2023 95.00p 95.00p 87.50p 90.00p 19336
16/06/2023 95.00p 95.00p 91.00p 95.00p 44368
15/06/2023 95.00p 99.00p 92.00p 95.00p 73115
14/06/2023 87.50p 99.50p 85.00p 95.00p 169127
13/06/2023 82.50p 95.00p 82.50p 87.50p 93462
12/06/2023 82.50p 82.50p 80.50p 82.50p 5000
09/06/2023 82.50p 82.50p 82.50p 82.50p 0
08/06/2023 80.00p 84.50p 80.00p 82.50p 35000
07/06/2023 80.00p 80.00p 79.00p 80.00p 0
06/06/2023 80.00p 80.00p 79.00p 80.00p 0
05/06/2023 82.50p 82.50p 80.00p 80.00p 10000
02/06/2023 82.50p 82.50p 80.50p 82.50p 10663
01/06/2023 82.50p 82.50p 76.00p 82.50p 14359
31/05/2023 82.50p 82.50p 80.05p 82.50p 229
30/05/2023 82.50p 84.00p 80.00p 82.50p 16131
26/05/2023 82.50p 82.50p 80.00p 82.50p 1000
25/05/2023 82.50p 83.00p 80.00p 82.50p 1400
24/05/2023 82.50p 82.50p 77.00p 82.50p 5000
23/05/2023 82.50p 82.50p 80.00p 82.50p 125000
22/05/2023 82.50p 82.50p 80.00p 82.50p 5000
19/05/2023 82.50p 83.25p 76.50p 82.50p 106470
18/05/2023 82.50p 85.00p 80.00p 82.50p 145000
17/05/2023 82.50p 83.33p 82.50p 82.50p 0
16/05/2023 82.50p 83.44p 82.50p 82.50p 577
15/05/2023 85.00p 85.00p 80.05p 82.50p 26420
12/05/2023 82.50p 84.00p 82.50p 82.50p 5952
11/05/2023 82.50p 85.00p 81.00p 82.50p 30661
10/05/2023 82.50p 82.50p 82.50p 82.50p 0
09/05/2023 85.00p 86.67p 82.50p 82.50p 0
05/05/2023 85.00p 85.00p 85.00p 85.00p 0
04/05/2023 82.50p 85.00p 80.50p 85.00p 20879
03/05/2023 77.50p 82.50p 75.50p 82.50p 81964
02/05/2023 87.50p 88.40p 75.00p 77.50p 73068
28/04/2023 87.50p 87.50p 80.94p 87.50p 17500
27/04/2023 87.50p 87.50p 85.00p 87.50p 5075
26/04/2023 87.50p 89.00p 80.00p 87.50p 97603
25/04/2023 85.00p 89.00p 85.00p 87.50p 23081
24/04/2023 85.00p 85.00p 83.33p 85.00p 0
21/04/2023 85.00p 87.40p 85.00p 85.00p 13338
20/04/2023 85.00p 87.50p 81.00p 85.00p 3240
19/04/2023 87.50p 87.50p 85.00p 87.00p 4950
18/04/2023 92.50p 92.50p 86.00p 87.50p 15500
17/04/2023 92.50p 93.00p 90.00p 92.50p 13250
14/04/2023 87.50p 95.00p 86.33p 92.50p 129864
13/04/2023 82.50p 90.00p 82.50p 87.50p 4444
12/04/2023 85.00p 88.50p 80.00p 85.00p 143603
11/04/2023 87.50p 90.00p 81.00p 85.00p 14713
06/04/2023 87.50p 87.50p 85.00p 87.50p 500
05/04/2023 85.00p 87.50p 80.00p 87.50p 62700
04/04/2023 82.50p 85.00p 82.50p 85.00p 7500
03/04/2023 82.50p 82.50p 76.00p 82.50p 3215
31/03/2023 82.50p 85.00p 80.00p 82.50p 16443
30/03/2023 87.50p 110.00p 80.00p 82.50p 7350
29/03/2023 87.50p 87.50p 81.00p 87.50p 5500
28/03/2023 87.50p 89.97p 85.00p 87.50p 1565
27/03/2023 87.50p 87.50p 87.50p 87.50p 0
24/03/2023 87.50p 87.50p 87.50p 87.50p 0
23/03/2023 87.50p 87.50p 85.00p 87.50p 2688
22/03/2023 92.50p 92.50p 85.00p 87.50p 30100
21/03/2023 92.50p 93.50p 90.00p 92.50p 852
20/03/2023 92.50p 93.75p 90.00p 92.50p 505
17/03/2023 92.50p 92.50p 91.25p 92.50p 10000
16/03/2023 95.00p 95.00p 91.25p 92.50p 11356
15/03/2023 97.50p 100.00p 92.00p 95.00p 99778
14/03/2023 102.50p 104.00p 95.25p 97.50p 12051
13/03/2023 85.00p 100.00p 80.00p 95.00p 101803
10/03/2023 90.00p 91.30p 80.80p 88.00p 111535
09/03/2023 92.50p 92.50p 92.50p 92.50p 0
08/03/2023 92.50p 92.50p 92.50p 92.50p 0
07/03/2023 92.50p 92.50p 92.50p 92.50p 0
06/03/2023 92.50p 95.00p 92.50p 92.50p 20000
03/03/2023 92.50p 92.50p 92.50p 92.50p 0
02/03/2023 85.00p 95.00p 85.00p 92.50p 25105
01/03/2023 85.00p 85.00p 83.33p 85.00p 0
28/02/2023 85.00p 90.00p 85.00p 90.00p 33000
27/02/2023 85.00p 85.00p 80.65p 85.00p 20325
24/02/2023 82.50p 85.00p 82.50p 85.00p 279
23/02/2023 82.50p 85.00p 82.50p 82.50p 12000
22/02/2023 82.50p 85.00p 80.00p 80.00p 155289
21/02/2023 80.00p 83.25p 76.00p 82.50p 1045
20/02/2023 80.00p 80.00p 75.00p 75.00p 91019
17/02/2023 80.00p 80.00p 78.33p 80.00p 0
16/02/2023 80.00p 80.00p 80.00p 80.00p 10000
15/02/2023 82.50p 82.50p 67.00p 80.00p 34000
14/02/2023 82.50p 83.46p 82.50p 82.50p 695
13/02/2023 82.50p 88.44p 80.50p 82.50p 10941
10/02/2023 82.50p 87.00p 80.00p 82.50p 63250
09/02/2023 82.50p 82.50p 80.50p 82.50p 5930
08/02/2023 82.50p 82.50p 81.67p 82.50p 0
07/02/2023 82.50p 84.40p 82.50p 82.50p 250
06/02/2023 82.50p 85.00p 81.00p 82.50p 25123
03/02/2023 82.50p 83.50p 82.50p 82.50p 160000
02/02/2023 82.50p 85.00p 79.35p 82.50p 22436
01/02/2023 77.50p 84.00p 76.00p 82.50p 140016
31/01/2023 60.00p 77.50p 55.00p 74.00p 291385
30/01/2023 72.50p 72.50p 50.15p 60.00p 12625
27/01/2023 72.50p 73.33p 72.50p 72.50p 0
26/01/2023 72.50p 73.33p 72.50p 72.50p 0
25/01/2023 70.00p 73.33p 72.50p 72.50p 0
24/01/2023 85.00p 85.00p 70.00p 72.50p 2448
23/01/2023 85.00p 85.00p 83.33p 85.00p 0
20/01/2023 87.50p 90.00p 83.33p 85.00p 0
19/01/2023 90.00p 90.00p 90.00p 90.00p 0
18/01/2023 90.00p 90.00p 90.00p 90.00p 0
17/01/2023 90.00p 90.00p 85.00p 90.00p 400
16/01/2023 90.00p 90.00p 87.50p 90.00p 0
13/01/2023 87.50p 87.50p 87.50p 87.50p 0
12/01/2023 87.50p 87.50p 87.50p 87.50p 0
11/01/2023 87.50p 87.50p 87.50p 87.50p 0
10/01/2023 87.50p 87.50p 87.50p 87.50p 0
09/01/2023 87.50p 87.50p 87.50p 87.50p 0
06/01/2023 87.50p 87.50p 87.50p 87.50p 0
05/01/2023 87.50p 87.50p 87.50p 87.50p 0
04/01/2023 87.50p 87.50p 87.50p 87.50p 0
03/01/2023 87.50p 87.50p 87.50p 87.50p 0
30/12/2022 87.50p 87.50p 87.50p 87.50p 0
29/12/2022 87.50p 87.50p 87.50p 87.50p 0
28/12/2022 87.50p 87.50p 87.00p 87.50p 169
23/12/2022 87.50p 87.50p 87.50p 87.50p 0
22/12/2022 87.50p 87.50p 87.50p 87.50p 0
21/12/2022 87.50p 87.50p 87.50p 87.50p 0
20/12/2022 95.00p 95.00p 87.50p 87.50p 1000
19/12/2022 95.00p 95.00p 95.00p 95.00p 0
16/12/2022 95.00p 95.00p 95.00p 95.00p 0
15/12/2022 95.00p 95.00p 95.00p 95.00p 0
14/12/2022 95.00p 95.00p 95.00p 95.00p 0
13/12/2022 95.00p 95.00p 95.00p 95.00p 0
12/12/2022 95.00p 95.00p 91.50p 95.00p 6000
09/12/2022 95.00p 96.00p 95.00p 95.00p 0
08/12/2022 95.00p 95.00p 92.00p 95.00p 2000
07/12/2022 95.00p 95.00p 90.00p 95.00p 100
06/12/2022 95.00p 95.00p 95.00p 95.00p 0
05/12/2022 95.00p 95.00p 95.00p 95.00p 0
02/12/2022 95.00p 95.00p 95.00p 95.00p 0
01/12/2022 95.00p 95.00p 90.00p 95.00p 5000
30/11/2022 95.00p 95.00p 90.00p 95.00p 5000
29/11/2022 95.00p 95.00p 95.00p 95.00p 0
28/11/2022 95.00p 95.00p 95.00p 95.00p 0
25/11/2022 95.00p 95.00p 95.00p 95.00p 0
24/11/2022 95.00p 95.00p 95.00p 95.00p 0
23/11/2022 95.00p 95.00p 95.00p 95.00p 0
22/11/2022 95.00p 95.00p 95.00p 95.00p 0
21/11/2022 95.00p 95.00p 95.00p 95.00p 0
18/11/2022 95.00p 95.00p 95.00p 95.00p 0
17/11/2022 95.00p 95.00p 95.00p 95.00p 0
16/11/2022 95.00p 95.00p 95.00p 95.00p 0
15/11/2022 95.00p 95.00p 95.00p 95.00p 0
14/11/2022 95.00p 95.00p 90.00p 95.00p 6500
11/11/2022 95.00p 95.00p 95.00p 95.00p 0
10/11/2022 95.00p 95.00p 90.00p 95.00p 50000
09/11/2022 95.00p 95.00p 90.00p 95.00p 2
08/11/2022 95.00p 95.00p 95.00p 95.00p 0
07/11/2022 95.00p 95.00p 90.00p 95.00p 2222
04/11/2022 95.00p 95.00p 95.00p 95.00p 0
03/11/2022 95.00p 100.00p 95.00p 95.00p 10000
02/11/2022 95.00p 95.00p 90.00p 95.00p 1675
01/11/2022 95.00p 95.00p 95.00p 95.00p 0
31/10/2022 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits