Aterian plc - ATN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27	27	27	28	27	30,358
December 03, 2025	27	27	27	29	24.6	127,862
December 02, 2025	26	27	27	27	20.25	136,893
December 01, 2025	28	26	26	29.81	26	87,568
November 28, 2025	30.5	28	28	30.6	25	77,835
November 27, 2025	32.5	30.5	30.5	33	30.15	120,552
November 26, 2025	34	32.5	32.5	34.9	32.5	20,000
November 25, 2025	35	34	34	38	31	137,884
November 24, 2025	35	35	35	35	35	1.42M
November 21, 2025	36	35	35	36	33	66,699
November 20, 2025	34	36	36	38	34	76,857
November 19, 2025	36	36	36	37.6	34.1	87,680
November 18, 2025	36	37.6	37.6	38	34	136,508
November 17, 2025	36	35	35	38	35	1,996
November 14, 2025	32.5	36	36	36	32.5	282,000
November 13, 2025	32.5	35	35	35	30	40,238
November 12, 2025	32.5	32.5	32.5	32.5	32.5	1,710
November 11, 2025	32.5	32.5	32.5	34.95	30	177,191
November 10, 2025	32.5	32.5	32.5	35	30	960
November 07, 2025	32.5	32.5	32.5	34.5	32.5	300,000
November 06, 2025	32.5	32.5	32.5	35.6	30	70,711
November 05, 2025	32.5	32.5	32.5	32.5	32.5	310,000
November 04, 2025	32.5	32.5	32.5	35	32.5	10,000
November 03, 2025	27.5	32.5	32.5	35	27.5	101,327
October 31, 2025	36	30.2	30.2	36	24	59,310
October 30, 2025	35.5	36	36	36	35.5	6,960
October 29, 2025	36	36	36	36	34.8	1,268
October 28, 2025	36	36	36	36	36	3,403
October 27, 2025	36	36	36	36	33	3,403
October 24, 2025	36	36	36	39	32.6	29
October 23, 2025	36	36	36	36	36	6,468
October 22, 2025	36	36	36	36	34.88	694
October 21, 2025	35.5	36	36	36	33	147,265
October 20, 2025	35.2	35.5	35.5	35.5	31	48,505
October 17, 2025	35.5	35.5	35.5	35.5	35.5	15,680
October 16, 2025	35.5	35.5	35.5	35.7	35.5	1,120
October 15, 2025	35.5	35.5	35.5	35.7	35.5	2,064
October 14, 2025	35.5	35.5	35.5	39	32	233
October 13, 2025	35.5	35.5	35.5	35.5	35.5	30,884
October 10, 2025	35.5	35.5	35.5	35.5	35.5	30,884
October 09, 2025	35.5	35.5	35.5	35.5	35.5	30,884
October 08, 2025	35.5	35.5	35.5	35.5	35.5	30,884
October 07, 2025	35.5	35.5	35.5	36	35.5	19,657
October 06, 2025	35.5	35.5	35.5	36	35.5	1,276
October 03, 2025	36.5	35.5	35.5	40	35.5	1,236
October 02, 2025	37.5	36.5	36.5	38.95	32	38,625
October 01, 2025	37.5	37.5	37.5	37.5	35	200
September 30, 2025	37.5	37.5	37.5	40	35	9
September 29, 2025	37.5	37.5	37.5	39	37.5	384
September 26, 2025	37.5	37.5	37.5	37.5	37.5	56
September 25, 2025	37.5	37.5	37.5	40	37.5	4
September 24, 2025	37.5	37.5	37.5	37.5	37.5	6,283
September 23, 2025	37.5	37.5	37.5	37.5	37.5	0
September 22, 2025	37.5	37.5	37.5	39.5	37.5	819
September 19, 2025	37.5	37.5	37.5	40	37.5	19
September 18, 2025	37.5	37.5	37.5	37.5	37.5	966
September 17, 2025	37.5	37.5	37.5	39.5	35.25	966
September 16, 2025	37.5	37.5	37.5	37.5	37.5	2,828
September 15, 2025	37.5	37.5	37.5	39.5	37.5	202
September 12, 2025	38.5	37.5	37.5	38.5	33	43,000

Aterian plc (ATN.L) LSE