Aterian plc (ATN.L) LSE

38.50

+0(+0.00%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202538.538.538.539.838.552
September 04, 202538.538.538.538.538.552
September 03, 202538.538.538.538.538.535
September 02, 202538.538.538.53938.5180,000
September 01, 202538.538.538.538.538.50
August 29, 202539.938.538.539.937.520,077
August 28, 202539.9538.538.539.9538.5946
August 27, 20254038.538.54038.54
August 26, 202537.538.538.538.537.550,000
August 22, 202539.538.538.539.538.530,000
August 21, 2025403838403615,784
August 20, 202538383838380
August 19, 202538383838380
August 18, 202539.5383839.53810,000
August 15, 20254037.537.54037.559,373
August 14, 202539.937.537.539.937.550
August 13, 202537.537.537.537.537.50
August 12, 202537.537.537.537.537.50
August 11, 202537.537.537.537.537.50
August 08, 20253637.537.537.53530,002
August 07, 202536.4535.535.536.4533.416,025
August 06, 202536.4535.535.536.4535.5222
August 05, 202532353535.853261,784
August 04, 20253234.534.534.53250,000
August 01, 202534.534.534.534.534.50
July 31, 202534.534.534.534.534.50
July 30, 202534.534.534.534.534.50
July 29, 20253534.534.53534.5346
July 28, 202534.534.534.534.534.50
July 25, 202534.534.534.534.534.50
July 24, 202534.534.534.534.534.50
July 23, 202534.534.534.534.534.50
July 22, 20253334.534.535339,487
July 21, 20253835.535.53835.510
July 18, 20253335.535.535.5333,014
July 17, 202536.2535.535.536.2533.258,503
July 16, 202535.535.535.535.535.50
July 15, 202533.135.535.536.25332,521
July 14, 20253335.535.535.5331,972
July 11, 20253536.536.5403316,974
July 10, 202539.9537.537.539.9537.52,495
July 09, 202536363636360
July 08, 202538.536363936105,400
July 07, 202534.836363634.86,743
July 04, 202534.836363634.8174
July 03, 2025343636363414,865
July 02, 2025403737403740
July 01, 202534.837373734.8346
June 30, 20254037374037500
June 27, 202534.73737403427,392
June 26, 202536.5636.536.536.56361.56M
June 25, 20253234343632289
June 24, 202534343434340
June 23, 20253233.533.535321,003
June 20, 20253233.533.534.7321,398
June 19, 20253233.533.533.5321,000
June 18, 20253233.533.5353219
June 17, 202534.8533.533.534.85321,780
June 16, 202533.533.533.533.533.50
June 13, 202535.833.533.535.8323,124