Aterian Plc (ATN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 49 | 49 | 49 | 12016 | 49 | DE |
| 4 | -4.5 | -8.41121495327 | 53.5 | 57 | 47.5 | 12470 | 50.04391079 | DE |
| 12 | -12 | -19.6721311475 | 61 | 62.5 | 47.5 | 12407 | 55.00554462 | DE |
| 26 | -16 | -24.6153846154 | 65 | 70 | 47.5 | 1229113 | 64.95015065 | DE |
| 52 | -46 | -48.4210526316 | 95 | 95 | 47.5 | 1356358 | 72.85728196 | DE |
| 156 | -3811 | -98.7305699482 | 3860 | 3860 | 47.5 | 1321108 | 82.76400384 | DE |
| 260 | -3811 | -98.7305699482 | 3860 | 3860 | 47.5 | 792665 | 82.76400384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729269000 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1729182600 | 49 | -4.5 | -8.41 | 47.5 | 49 | 47.5 | 61119 |
| 1729096200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 36000 |
| 1729009800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 109 |
| 1728923400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728664200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728577800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728491400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1728405000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1000 |
| 1728318600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 109 |
| 1728059400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 108 |
| 1727973000 | 53.5 | 0 | 0.00 | 53.5 | 57 | 53.5 | 20528 |
| 1727886600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 21 |
| 1727800200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 22599 |
| 1727713800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1 |
| 1727454600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 285 |
| 1727368200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
| 1727281800 | 53.5 | 1 | 1.90 | 53.5 | 53.5 | 53.5 | 1945 |
| 1727195400 | 52.5 | 1 | 1.94 | 51.5 | 52.5 | 51.5 | 35816 |
| 1727109000 | 51.5 | -5 | -8.85 | 55.5 | 55.5 | 51.5 | 45923 |
| 1726849800 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 217 |
| 1726763400 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 25000 |
| 1726677000 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1726590600 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 211 |
| 1726504200 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 11 |
| 1726245000 | 56.5 | -1 | -1.74 | 57.5 | 57.5 | 56.5 | 4286 |
| 1726158600 | 57.5 | -1 | -1.71 | 58.5 | 58.5 | 56 | 112999 |
| 1726072200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 25112 |
| 1725985800 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 1244 |
| 1725899400 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 25000 |
| 1725640200 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 25000 |
| 1725553800 | 58.5 | -3 | -4.88 | 61.5 | 61.5 | 57.5 | 52560 |
| 1725467400 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1725381000 | 61.5 | -1 | -1.60 | 62.5 | 62.5 | 61.5 | 0 |
| 1725294600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 19 |
| 1725035400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 105 |
| 1724949000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 7 |
| 1724862600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1724776200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 10 |
| 1724430600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 1 |
| 1724344200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 160 |
| 1724257800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1724171400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 5000 |
| 1724085000 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 5000 |
| 1723825800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
| 1723739400 | 62.5 | 3.5 | 5.93 | 62.5 | 62.5 | 59.5 | 354 |
| 1723653000 | 59 | -3.5 | -5.60 | 62.5 | 62.5 | 59 | 10410 |
| 1723566600 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 60.5 | 346 |
| 1723480200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 301 |
| 1723221000 | 62.5 | 1.5 | 2.46 | 61 | 62.5 | 61 | 35000 |
| 1723134600 | 61 | 0 | 0.00 | 61 | 61 | 61 | 60080 |
| 1723048200 | 61 | 0 | 0.00 | 61 | 61 | 58.25 | 113 |
| 1722961800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 2 |
| 1722875400 | 61 | -1.5 | -2.40 | 61 | 61 | 61 | 0 |
| 1722616200 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 6650 |
| 1722529800 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 1 |
| 1722443400 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
