Aterian plc (ATN.L) LSE

27.50

+4.5(+19.57%)

Updated at April 02 06:40PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 20262327.527.528.8522.25918,941
April 01, 202623.5232324.8922450,023
March 31, 202624.523.523.525.722181,571
March 30, 202624.524.524.525.723164,382
March 27, 202622.824.524.525.3422561,233
March 26, 202623.522222521.37407,114
March 25, 202622.2824242522295,049
March 24, 202625.523.523.52622.05312,119
March 23, 202621222226.3520876,434
March 20, 202621.521.521.522219,202
March 19, 20262421.521.52420.13180,202
March 18, 202624.523.8523.8524.872392,140
March 17, 20262324.524.525.823501,768
March 16, 20262424.524.52622.2784,140
March 13, 20262424242722207,053
March 12, 202620.5242424.920.11431,028
March 11, 202624.520.520.525.7520.1146,829
March 10, 202626.524.524.52922.6158,441
March 09, 20262626.526.527.3524.593,415
March 06, 202628262628.32580,941
March 05, 202624282829.923.21540,970
March 04, 202625.68242425.82445,937
March 03, 202622.524242620121,154
March 02, 20262321.221.22520.5161,268
February 27, 20262424242523472,432
February 26, 202625.523232622167,349
February 25, 202625.225.525.526.4923.275,218
February 24, 20262626262723.559,212
February 23, 2026262727272596,533
February 20, 202624.52602723343,363
February 19, 20262523.20272272,212
February 18, 202626.525026.523137,934
February 17, 202626.526.50282532,372
February 16, 2026272702825.1733,213
February 13, 20262727027.52669,089
February 12, 202627.626.4028.252626,266
February 11, 20262927.503026.31377,470
February 10, 2026283003027.15669,174
February 09, 2026272803026808,577
February 06, 202626.526.5027.924358,108
February 05, 20262826.503025151,677
February 04, 202630.5280322673,027
February 03, 20263029.403228.126,872
February 02, 2026323003428.5537,369
January 30, 2026303103430124,547
January 29, 202633.53003429160,812
January 28, 2026262703424490,418
January 27, 2026262602624.24,771
January 26, 2026262602825.7516,422
January 23, 2026262602824.1510,660
January 22, 202625.52602624895
January 21, 202625.525.5026.882427,700
January 20, 202623.525.502723114,158
January 19, 202623.523.5024.323.580,500
January 16, 202623.523.5023.523.5636,384
January 15, 202623.523.5024.922121,467
January 14, 202623.523023.521.5221,368
January 13, 20262323.5024231,000
January 12, 202623230242279
January 09, 20262323023.522112,491
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved