Aterian plc (ATN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)

0.8250

0.0000

(0.00%)

At close: 03:57PM GMT

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.8350	0.8350	0.8300	0.8250	0.8250	24,000,000
Feb 02, 2023	0.8250	0.8500	0.7940	0.8250	0.8250	2,243,556
Feb 01, 2023	0.7750	0.8400	0.7600	0.8250	0.8250	14,001,555
Jan 31, 2023	0.6000	0.7900	0.5500	0.7400	0.7400	34,138,534
Jan 30, 2023	0.7250	0.7000	0.5020	0.6000	0.6000	1,262,500
Jan 27, 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 26, 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 25, 2023	0.7250	0.7250	0.7250	0.7250	0.7250	-
Jan 24, 2023	0.8500	0.8100	0.7000	0.7250	0.7250	244,771
Jan 23, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Jan 20, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 19, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 18, 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 17, 2023	0.9000	0.8500	0.8500	0.9000	0.9000	40,000
Jan 16, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jan 13, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jan 12, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jan 11, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jan 10, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jan 09, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
Jan 06, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Jan 05, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Jan 04, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Jan 03, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 30, 2022	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 29, 2022	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 28, 2022	0.8750	0.8700	0.8700	0.8750	0.8750	16,888
Dec 23, 2022	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 22, 2022	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 21, 2022	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 20, 2022	0.9500	0.9000	0.9000	0.8750	0.8750	100,000
Dec 19, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 16, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 15, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 14, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 13, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 12, 2022	0.9500	0.9200	0.9150	0.9500	0.9500	600,000
Dec 09, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 08, 2022	0.9500	0.9200	0.9200	0.9500	0.9500	200,000
Dec 07, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	10,000
Dec 06, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 05, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 02, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Dec 01, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	500,000
Nov 30, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	500,000
Nov 29, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 28, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 25, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 24, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 23, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 22, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 21, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 18, 2022	0.0095	0.0095	0.0095	0.0095	0.0095	-
Nov 17, 2022	0.0095	0.0095	0.0095	0.0095	0.0095	-
Nov 16, 2022	0.0095	0.0095	0.0095	0.0095	0.0095	-
Nov 15, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 14, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	650,000
Nov 11, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 10, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	5,000,000
Nov 09, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	200
Nov 08, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 07, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	222,222
Nov 04, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Nov 03, 2022	0.9500	1.0000	0.9950	0.9500	0.9500	1,000,000
Nov 02, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	167,500
Nov 01, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 31, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 28, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 27, 2022	0.9500	0.9000	0.9000	0.9500	0.9500	5,087
Oct 26, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 25, 2022	1.1000	1.0000	0.9000	0.9500	0.9500	120,434
Oct 24, 2022	1.1000	1.0000	0.9000	1.1000	1.1000	342,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

Aterian plc (ATN.L)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)