Aterian plc (ATN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:18PM BST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 0.00 | 0.00 | 0.00 | 61.00 | 61.00 | 8 |
| 24 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 21 June 2024 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | 30,000 |
| 20 June 2024 | 65.00 | 66.49 | 60.03 | 65.00 | 65.00 | 4,231 |
| 19 June 2024 | 65.00 | 70.00 | 60.00 | 68.00 | 68.00 | 5,522 |
| 18 June 2024 | 65.00 | 60.06 | 60.06 | 65.00 | 65.00 | 455 |
| 17 June 2024 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | 201 |
| 14 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 13 June 2024 | 65.00 | 70.00 | 60.06 | 65.00 | 65.00 | 11,112 |
| 12 June 2024 | 65.00 | 60.25 | 60.06 | 65.00 | 65.00 | 12 |
| 11 June 2024 | 65.00 | 67.00 | 60.00 | 65.00 | 65.00 | 110,005 |
| 11 June 2024 | 1:100 Stock split | |||||
| 10 June 2024 | 65.00 | 70.00 | 60.10 | 65.00 | 65.00 | 2,210 |
| 07 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 06 June 2024 | 65.00 | 63.50 | 60.00 | 65.00 | 65.00 | 23,385 |
| 05 June 2024 | 65.00 | 63.50 | 63.50 | 65.00 | 65.00 | 165 |
| 04 June 2024 | 65.00 | 63.50 | 63.50 | 65.00 | 65.00 | 1,560 |
| 03 June 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 31 May 2024 | 65.00 | 63.50 | 60.50 | 65.00 | 65.00 | 16,352 |
| 30 May 2024 | 65.00 | 63.50 | 63.50 | 65.00 | 65.00 | 10,048 |
| 29 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 28 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 24 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 23 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 22 May 2024 | 65.00 | 63.50 | 63.50 | 65.00 | 65.00 | 48 |
| 21 May 2024 | 65.00 | 60.10 | 60.10 | 65.00 | 65.00 | 756 |
| 20 May 2024 | 65.00 | 70.00 | 60.00 | 65.00 | 65.00 | 11,080 |
| 17 May 2024 | 65.00 | 63.50 | 63.50 | 65.00 | 65.00 | 4,309 |
| 16 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 15 May 2024 | 65.00 | 64.00 | 60.50 | 65.00 | 65.00 | 2,057 |
| 14 May 2024 | 65.00 | 64.00 | 60.10 | 65.00 | 65.00 | 448 |
| 13 May 2024 | 65.00 | 64.00 | 57.50 | 65.00 | 65.00 | 51,000 |
| 10 May 2024 | 65.00 | 60.10 | 60.10 | 65.00 | 65.00 | 1,000 |
| 09 May 2024 | 65.00 | 66.70 | 60.10 | 65.00 | 65.00 | 10,745 |
| 08 May 2024 | 65.00 | 70.00 | 61.00 | 65.00 | 65.00 | 8,030 |
| 07 May 2024 | 65.00 | 69.00 | 61.00 | 65.00 | 65.00 | 11,120 |
| 03 May 2024 | 62.50 | 70.00 | 60.00 | 65.00 | 65.00 | 1,431,104 |
| 02 May 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 01 May 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 30 Apr 2024 | 0.65 | 0.68 | 0.60 | 0.65 | 0.65 | 199,924 |
| 29 Apr 2024 | 0.65 | 0.69 | 0.67 | 0.65 | 0.65 | 1,732,213 |
| 26 Apr 2024 | 0.65 | 0.61 | 0.61 | 0.65 | 0.65 | 150,000 |
| 25 Apr 2024 | 0.65 | 0.67 | 0.67 | 0.65 | 0.65 | 25,668 |
| 24 Apr 2024 | 0.70 | 0.65 | 0.65 | 0.65 | 0.65 | 581,332 |
| 23 Apr 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
| 22 Apr 2024 | 0.68 | 0.68 | 0.65 | 0.70 | 0.70 | 259,708 |
| 19 Apr 2024 | 0.68 | 0.65 | 0.65 | 0.68 | 0.68 | 1,119,999 |
| 18 Apr 2024 | 0.68 | 0.66 | 0.65 | 0.68 | 0.68 | 8,010,000 |
| 17 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - |
| 16 Apr 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - |
| 15 Apr 2024 | 0.68 | 0.70 | 0.70 | 0.68 | 0.68 | 14,387 |
| 12 Apr 2024 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | 4,494,000 |
| 11 Apr 2024 | 0.57 | 0.70 | 0.57 | 0.68 | 0.68 | 5,524,500 |
| 10 Apr 2024 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 2,974,766 |
| 09 Apr 2024 | 0.60 | 0.57 | 0.56 | 0.57 | 0.57 | 1,080,000 |
| 08 Apr 2024 | 0.70 | 0.65 | 0.55 | 0.60 | 0.60 | 1,802,029 |
| 05 Apr 2024 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 3,502,906 |
| 04 Apr 2024 | 0.65 | 0.65 | 0.65 | 0.70 | 0.70 | 1,000,000 |
| 03 Apr 2024 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | 8,028,403 |
| 02 Apr 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - |
| 28 Mar 2024 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | 49,752 |
| 27 Mar 2024 | 0.73 | 0.70 | 0.65 | 0.70 | 0.70 | 1,740,000 |
| 26 Mar 2024 | 0.73 | 0.70 | 0.70 | 0.73 | 0.73 | 300,000 |
| 25 Mar 2024 | 0.73 | 0.67 | 0.67 | 0.73 | 0.73 | 638,172 |
| 22 Mar 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
| 21 Mar 2024 | 0.75 | 0.76 | 0.71 | 0.75 | 0.75 | 240,407 |
| 20 Mar 2024 | 0.77 | 0.75 | 0.75 | 0.75 | 0.75 | 400,000 |
| 19 Mar 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - |
| 18 Mar 2024 | 0.80 | 0.75 | 0.75 | 0.77 | 0.77 | 100,000 |
| 15 Mar 2024 | 0.80 | 0.75 | 0.75 | 0.80 | 0.80 | 3,000,000 |
| 14 Mar 2024 | 0.80 | 0.77 | 0.77 | 0.80 | 0.80 | 500,000 |
| 13 Mar 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - |
| 12 Mar 2024 | 0.80 | 0.76 | 0.76 | 0.76 | 0.76 | 1,500,000 |
| 11 Mar 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 08 Mar 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 07 Mar 2024 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | 182,593 |
| 06 Mar 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 05 Mar 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 04 Mar 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 01 Mar 2024 | 0.80 | 0.75 | 0.75 | 0.80 | 0.80 | 200,000 |
| 29 Feb 2024 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | 4,038,526 |
| 28 Feb 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 27 Feb 2024 | 0.80 | 0.82 | 0.75 | 0.80 | 0.80 | 420,799 |
| 26 Feb 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 23 Feb 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 22 Feb 2024 | 0.80 | 0.75 | 0.75 | 0.80 | 0.80 | 40,000 |
| 21 Feb 2024 | 0.80 | 0.83 | 0.83 | 0.80 | 0.80 | 78,805 |
| 20 Feb 2024 | 0.75 | 0.83 | 0.77 | 0.80 | 0.80 | 28,200,000 |
| 19 Feb 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - |
| 16 Feb 2024 | 0.75 | 0.79 | 0.79 | 0.75 | 0.75 | 15,375 |
| 15 Feb 2024 | 0.80 | 0.88 | 0.75 | 0.88 | 0.88 | 239,250 |
| 14 Feb 2024 | 0.80 | 0.75 | 0.75 | 0.80 | 0.80 | 125,000 |
| 13 Feb 2024 | 0.80 | 0.75 | 0.75 | 0.80 | 0.80 | 125,000 |
| 12 Feb 2024 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 57,498 |
| 09 Feb 2024 | 0.80 | 0.85 | 0.75 | 0.85 | 0.85 | 420,000 |
| 08 Feb 2024 | 0.80 | 0.85 | 0.85 | 0.80 | 0.80 | 4,500,000 |
| 07 Feb 2024 | 0.80 | 0.85 | 0.75 | 0.80 | 0.80 | 3,398,582 |
| 06 Feb 2024 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - |
| 05 Feb 2024 | 0.80 | 0.84 | 0.75 | 0.80 | 0.80 | 145,326 |
| 02 Feb 2024 | 0.80 | 0.84 | 0.76 | 0.80 | 0.80 | 361,619 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.