Aterian Plc (ATN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 14.8936170213 | 47 | 54.5 | 47 | 41908 | 53.53689731 | DE |
| 4 | 8.5 | 18.6813186813 | 45.5 | 54.5 | 43.1 | 13349 | 53.01245323 | DE |
| 12 | 5 | 10.2040816327 | 49 | 54.5 | 43.1 | 14667 | 50.3230298 | DE |
| 26 | -5.5 | -9.24369747899 | 59.5 | 62.5 | 43.1 | 12238 | 52.72822305 | DE |
| 52 | -28.5 | -34.5454545455 | 82.5 | 88 | 43.1 | 996762 | 68.43942783 | DE |
| 156 | -3806 | -98.6010362694 | 3860 | 3860 | 43.1 | 1319318 | 82.73740823 | DE |
| 260 | -3806 | -98.6010362694 | 3860 | 3860 | 43.1 | 790552 | 82.73740823 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 54 | 0 | 0.00 | 54 | 54 | 54 | 20000 |
| 1737048600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1736962200 | 54 | -0.5 | -0.92 | 54.5 | 54.5 | 54 | 27415 |
| 1736875800 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.5 | 88075 |
| 1736789400 | 52.5 | 5.5 | 11.70 | 47 | 52.5 | 47 | 94051 |
| 1736530200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736443800 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1736357400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 656 |
| 1736271000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 1343 |
| 1736184600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735925400 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1735839000 | 47 | 0 | 0.00 | 47 | 47 | 47 | 157 |
| 1735666200 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.5 | 5000 |
| 1735579800 | 46.5 | 1 | 2.20 | 45.5 | 46.5 | 45.5 | 10000 |
| 1735320600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
| 1735061400 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 5 |
| 1734975000 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 43.1 | 0 |
| 1734715800 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 227 |
| 1734629400 | 45.5 | -1.5 | -3.19 | 47 | 47 | 45.5 | 87920 |
| 1734543000 | 47 | -2.5 | -5.05 | 48.7 | 48.7 | 47 | 3718 |
| 1734456600 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 102 |
| 1734370200 | 49.5 | -3 | -5.71 | 52.5 | 52.5 | 49.5 | 59429 |
| 1734111000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 116 |
| 1734024600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1733938200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1733851800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 50000 |
| 1733765400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1733506200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1733419800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 159 |
| 1733333400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1733247000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
| 1733160600 | 52.5 | 1.5 | 2.94 | 52.5 | 52.5 | 52.5 | 1 |
| 1732901400 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732815000 | 51 | 0 | 0.00 | 51 | 51 | 51 | 140 |
| 1732728600 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732642200 | 51 | 0 | 0.00 | 51 | 51 | 51 | 0 |
| 1732555800 | 51 | 1 | 2.00 | 50 | 51 | 50 | 64500 |
| 1732296600 | 50 | 0 | 0.00 | 50 | 50 | 50 | 60000 |
| 1732210200 | 50 | 0.5 | 1.01 | 49.5 | 50 | 49.5 | 75055 |
| 1732123800 | 49.5 | 0.5 | 1.02 | 49 | 50 | 49 | 0 |
| 1732037400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 40007 |
| 1731951000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 40000 |
| 1731691800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 98 |
| 1731605400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 118 |
| 1731519000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 50000 |
| 1731432600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1731346200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1731087000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 82 |
| 1731000600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 44 |
| 1730914200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 193 |
| 1730827800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 1923 |
| 1730741400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1730482200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1730395800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 49 |
| 1730309400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1730223000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 80 |
| 1730136600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1729873800 | 49 | 0 | 0.00 | 49 | 49 | 49 | 30000 |
| 1729787400 | 49 | 0 | 0.00 | 49 | 49 | 49 | 30000 |
| 1729701000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1729614600 | 49 | 0 | 0.00 | 49 | 49 | 49 | 324 |
| 1729528200 | 49 | 0 | 0.00 | 49 | 49 | 49 | 70015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
