Aterian (ATN) Share Price

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

Date Open High Low Close* Volume
05/08/2024 61.00p 62.54p 61.00p 61.00p 0
02/08/2024 62.50p 62.50p 61.00p 62.50p 6650
01/08/2024 62.50p 63.95p 62.50p 62.50p 1
31/07/2024 62.50p 62.50p 62.22p 62.50p 0
30/07/2024 59.50p 64.00p 59.50p 62.50p 14350
29/07/2024 59.50p 61.00p 59.50p 59.50p 261
26/07/2024 59.50p 59.50p 58.54p 59.50p 0
25/07/2024 59.50p 59.90p 59.50p 59.50p 100
24/07/2024 59.50p 59.50p 58.54p 59.50p 0
23/07/2024 59.50p 59.90p 57.00p 59.50p 232
22/07/2024 59.50p 60.00p 59.50p 59.50p 2556
19/07/2024 61.00p 65.00p 59.50p 59.50p 44
18/07/2024 59.50p 62.00p 57.00p 59.50p 1596
17/07/2024 59.50p 59.50p 58.54p 59.50p 0
16/07/2024 59.50p 59.50p 58.54p 59.50p 0
15/07/2024 59.50p 59.69p 59.50p 59.50p 202
12/07/2024 59.50p 62.00p 59.50p 59.50p 2
11/07/2024 59.50p 59.50p 57.00p 59.50p 1440
10/07/2024 60.00p 62.00p 57.00p 59.50p 11895
09/07/2024 58.50p 58.50p 58.50p 58.50p 0
08/07/2024 61.00p 62.54p 58.50p 58.50p 0
05/07/2024 61.00p 62.00p 57.00p 61.00p 2200
04/07/2024 61.00p 61.00p 57.00p 61.00p 50
03/07/2024 61.00p 61.00p 57.00p 61.00p 4200
02/07/2024 61.00p 61.44p 61.00p 61.00p 0
01/07/2024 61.00p 61.00p 57.20p 61.00p 2900
28/06/2024 61.00p 61.44p 61.00p 61.00p 0
27/06/2024 61.00p 61.50p 57.00p 61.00p 20215
26/06/2024 61.00p 62.50p 57.00p 61.00p 64309
25/06/2024 65.00p 70.00p 60.00p 61.00p 3116
24/06/2024 65.00p 66.54p 65.00p 65.00p 0
21/06/2024 65.00p 65.00p 64.00p 65.00p 30000
20/06/2024 65.00p 66.49p 60.03p 65.00p 4231
19/06/2024 65.00p 70.00p 60.00p 68.00p 5522
18/06/2024 65.00p 65.00p 60.06p 65.00p 455
17/06/2024 65.00p 70.00p 60.00p 65.00p 201
14/06/2024 65.00p 66.54p 65.00p 65.00p 0
13/06/2024 65.00p 70.00p 60.06p 65.00p 11112
12/06/2024 65.00p 65.00p 60.06p 65.00p 12
11/06/2024 65.00p 67.00p 60.00p 65.00p 110005
10/06/2024 65.00p 70.00p 60.10p 65.00p 2211
07/06/2024 65.00p 67.50p 65.00p 65.00p 0
06/06/2024 65.00p 65.00p 60.00p 65.00p 23385
05/06/2024 65.00p 65.00p 63.50p 65.00p 165
04/06/2024 65.00p 65.00p 63.50p 65.00p 1561
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

*Close Price adjusted for both dividends and splits