Aterian (ATN) Share Price

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

Date Open High Low Close* Volume
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
30/12/2024 45.50p 46.50p 44.90p 46.50p 10000
27/12/2024 45.50p 45.50p 43.94p 45.50p 0
24/12/2024 45.50p 49.00p 42.00p 45.50p 5
23/12/2024 45.50p 45.50p 43.94p 45.50p 0
20/12/2024 45.50p 45.50p 44.90p 45.50p 227
19/12/2024 47.00p 47.00p 42.00p 45.50p 7920
18/12/2024 48.70p 49.00p 45.00p 47.00p 3718
17/12/2024 49.50p 49.50p 49.50p 49.50p 102
16/12/2024 52.50p 53.00p 47.50p 49.50p 59429
13/12/2024 52.50p 52.60p 52.50p 52.50p 116
12/12/2024 52.50p 53.53p 52.50p 52.50p 0
11/12/2024 52.50p 53.53p 52.50p 52.50p 0
10/12/2024 52.50p 55.00p 52.50p 52.50p 50000
09/12/2024 52.50p 53.53p 52.50p 52.50p 0
06/12/2024 52.50p 53.53p 52.50p 52.50p 0
05/12/2024 52.50p 55.00p 50.00p 52.50p 159
04/12/2024 52.50p 53.53p 52.50p 52.50p 0
03/12/2024 52.50p 53.53p 52.50p 52.50p 0
02/12/2024 52.50p 55.00p 52.50p 52.50p 1
29/11/2024 51.00p 51.00p 50.89p 51.00p 0
28/11/2024 51.00p 51.25p 51.00p 51.00p 140
27/11/2024 51.00p 51.00p 50.89p 51.00p 0
26/11/2024 51.00p 51.00p 50.89p 51.00p 0
25/11/2024 50.00p 51.50p 50.00p 51.00p 24500
22/11/2024 50.00p 52.00p 49.78p 50.00p 60000
21/11/2024 49.50p 51.50p 46.00p 50.00p 75055
20/11/2024 49.00p 50.69p 48.05p 49.50p 0
19/11/2024 49.00p 50.00p 45.00p 49.00p 40008
18/11/2024 49.00p 49.00p 48.00p 49.00p 40000
15/11/2024 49.00p 51.75p 48.05p 49.00p 98
14/11/2024 49.00p 51.75p 49.00p 49.00p 118
13/11/2024 49.00p 53.00p 49.00p 49.00p 50000
12/11/2024 49.00p 49.00p 48.05p 49.00p 0
11/11/2024 49.00p 49.00p 48.05p 49.00p 0
08/11/2024 49.00p 53.00p 45.00p 49.00p 82
07/11/2024 49.00p 52.00p 45.00p 49.00p 44
06/11/2024 49.00p 52.00p 49.00p 49.00p 193
05/11/2024 49.00p 52.00p 49.00p 49.00p 1923
04/11/2024 49.00p 49.00p 48.05p 49.00p 0
01/11/2024 49.00p 49.00p 48.05p 49.00p 0
31/10/2024 49.00p 53.00p 45.00p 49.00p 49
30/10/2024 49.00p 49.00p 48.05p 49.00p 0
29/10/2024 49.00p 52.70p 49.00p 49.00p 80
28/10/2024 49.00p 49.00p 48.05p 49.00p 0
25/10/2024 49.00p 51.00p 49.00p 49.00p 30000
24/10/2024 49.00p 55.00p 49.00p 49.00p 30000
23/10/2024 49.00p 49.00p 48.05p 49.00p 0
22/10/2024 49.00p 53.00p 49.00p 49.00p 324
21/10/2024 49.00p 53.00p 49.00p 49.00p 70015
18/10/2024 49.00p 49.00p 46.88p 49.00p 0
17/10/2024 47.50p 53.00p 47.50p 49.00p 61119
16/10/2024 53.50p 53.50p 50.00p 53.50p 36000
15/10/2024 53.50p 55.95p 53.50p 53.50p 109
14/10/2024 53.50p 54.31p 53.50p 53.50p 0
11/10/2024 53.50p 54.31p 53.50p 53.50p 0
10/10/2024 53.50p 54.31p 53.50p 53.50p 0
09/10/2024 53.50p 54.31p 53.50p 53.50p 0
08/10/2024 53.50p 57.00p 53.50p 53.50p 1000
07/10/2024 53.50p 55.95p 53.50p 53.50p 109
04/10/2024 53.50p 55.95p 53.50p 53.50p 108
03/10/2024 53.50p 55.00p 50.00p 53.50p 20528
02/10/2024 53.50p 57.00p 53.50p 53.50p 21
01/10/2024 53.50p 55.95p 53.50p 53.50p 22599
30/09/2024 53.50p 53.50p 50.00p 53.50p 1
27/09/2024 53.50p 53.50p 53.00p 53.50p 285
26/09/2024 53.50p 53.50p 53.11p 53.50p 0
25/09/2024 53.50p 57.00p 50.00p 53.50p 1945
24/09/2024 51.50p 52.50p 48.25p 52.50p 35816
23/09/2024 55.50p 55.50p 48.00p 51.50p 45923
20/09/2024 56.50p 56.50p 56.00p 56.50p 217
19/09/2024 56.50p 56.50p 50.00p 56.50p 25000
18/09/2024 56.50p 57.31p 56.50p 56.50p 0
17/09/2024 56.50p 57.00p 56.50p 56.50p 211
16/09/2024 56.50p 56.50p 53.00p 56.50p 12
13/09/2024 57.50p 57.65p 55.00p 56.50p 4286
12/09/2024 58.50p 58.50p 48.00p 57.50p 112999
11/09/2024 58.50p 60.00p 57.00p 58.50p 25112
10/09/2024 58.50p 58.50p 56.00p 58.50p 1244
09/09/2024 58.50p 59.00p 58.50p 58.50p 25000
06/09/2024 58.50p 59.50p 58.50p 58.50p 25000
05/09/2024 61.50p 63.00p 58.50p 58.50p 34260
04/09/2024 61.50p 61.50p 61.33p 61.50p 0
03/09/2024 62.50p 63.08p 61.33p 61.50p 0
02/09/2024 62.50p 65.00p 62.50p 62.50p 19
30/08/2024 62.50p 63.00p 62.50p 62.50p 105
29/08/2024 62.50p 65.00p 62.50p 62.50p 7
28/08/2024 62.50p 63.08p 62.50p 62.50p 0
27/08/2024 62.50p 65.00p 62.50p 62.50p 10
23/08/2024 62.50p 62.50p 60.00p 62.50p 2
22/08/2024 62.50p 63.00p 62.50p 62.50p 160
21/08/2024 62.50p 63.08p 62.50p 62.50p 0
20/08/2024 62.50p 62.50p 60.00p 62.50p 5000
19/08/2024 62.50p 62.50p 60.50p 62.50p 5000
16/08/2024 62.50p 63.08p 62.50p 62.50p 0
15/08/2024 62.50p 62.50p 60.00p 62.50p 354
14/08/2024 62.50p 62.50p 58.00p 59.00p 10410
13/08/2024 62.50p 62.50p 60.00p 62.50p 346
12/08/2024 62.50p 62.50p 59.00p 62.50p 301
09/08/2024 61.00p 62.50p 58.00p 62.50p 35000
08/08/2024 61.00p 65.00p 57.00p 61.00p 60080
07/08/2024 61.00p 63.00p 61.00p 61.00p 113
06/08/2024 61.00p 65.00p 57.00p 61.00p 2
05/08/2024 61.00p 62.54p 61.00p 61.00p 0
02/08/2024 62.50p 62.50p 61.00p 62.50p 6650

*Close Price adjusted for both dividends and splits