Aterian (ATN) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits