Aterian Plc (ATN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 59.5 | 61 | 59.5 | 600 | 59.5 | DE |
| 4 | -5.5 | -8.46153846154 | 65 | 65 | 59.5 | 10932 | 61.68463622 | DE |
| 12 | 59.49363 | 933965.934066 | 0.00637 | 68 | 0.006125 | 3924777 | 0.11407483 | DE |
| 26 | 59.491915 | 735830.735931 | 0.008085 | 68 | 0.005635 | 2849781 | 0.07504506 | DE |
| 52 | 59.49069 | 638997.744361 | 0.00931 | 68 | 0.005635 | 2606051 | 0.03945722 | DE |
| 156 | 59.48922 | 551848.051948 | 0.01078 | 68 | 0.005635 | 3074882 | 0.02540269 | DE |
| 260 | 59.48922 | 551848.051948 | 0.01078 | 68 | 0.005635 | 3074882 | 0.02540269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 59.5 | 0 | 0.00 | 61 | 61 | 59.5 | 44 |
| 1721320200 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 1595 |
| 1721233800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1721147400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1721061000 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 202 |
| 1720801800 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 2 |
| 1720715400 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 1440 |
| 1720629000 | 59.5 | 1 | 1.71 | 60 | 60 | 59.5 | 11894 |
| 1720542600 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1720456200 | 58.5 | -2.5 | -4.10 | 61 | 61 | 58.5 | 0 |
| 1720197000 | 61 | 0 | 0.00 | 61 | 61 | 61 | 2200 |
| 1720110600 | 61 | 0 | 0.00 | 61 | 62 | 61 | 50 |
| 1720024200 | 61 | 0 | 0.00 | 61 | 61 | 61 | 4200 |
| 1719937800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1719851400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 2900 |
| 1719592200 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1719505800 | 61 | 0 | 0.00 | 61 | 61 | 61 | 20215 |
| 1719419400 | 61 | 0 | 0.00 | 61 | 61 | 61 | 64309 |
| 1719333000 | 61 | -4 | -6.15 | 65 | 65 | 61 | 3113 |
| 1719246600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1718987400 | 65 | 0 | 0.00 | 65 | 65 | 65 | 30000 |
| 1718901000 | 65 | -3 | -4.41 | 65 | 65 | 65 | 4231 |
| 1718814600 | 68 | 3 | 4.62 | 65 | 68 | 65 | 5522 |
| 1718728200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 455 |
| 1718641800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 201 |
| 1718382600 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
| 1718296200 | 65 | 0 | 0.00 | 65 | 65 | 65 | 11112 |
| 1718209800 | 65 | 0 | 0.00 | 65 | 65 | 65 | 12 |
| 1718123400 | 65 | 64.99 | 1,020,308.16 | 65 | 65 | 65 | 110005 |
| 1718037000 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 22559286 |
| 1717777800 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 0 |
| 1717691400 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 238622848 |
| 1717605000 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00686 | 0.00637 | 1683673 |
| 1717518600 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 15925612 |
| 1717432200 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 0 |
| 1717173000 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.006125 | 166859184 |
| 1717086600 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 102536424 |
| 1717000200 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 0 |
| 1716913800 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 0 |
| 1716568200 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 0 |
| 1716481800 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 0 |
| 1716395400 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 495612 |
| 1716309000 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 7720306 |
| 1716222600 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 113061224 |
| 1715963400 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 43971020 |
| 1715877000 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 0 |
| 1715790600 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 20996428 |
| 1715704200 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 4575918 |
| 1715617800 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 520408160 |
| 1715358600 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 10204082 |
| 1715272200 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 109642856 |
| 1715185800 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 81942552 |
| 1715099400 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 113472960 |
| 1714753800 | 0.00637 | 0.000245 | 4.00 | 0.006125 | 0.00637 | 0.006125 | 14603111424 |
| 1714667400 | 0.006125 | 0 | 0.00 | 0.006125 | 0.006125 | 0.006125 | 0 |
| 1714581000 | 0.006125 | -0.000245 | -3.85 | 0.00637 | 0.00686 | 0.006125 | 0 |
| 1714494600 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 20400408 |
| 1714408200 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00637 | 0.00637 | 178563360 |
| 1714149000 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00686 | 0.00637 | 15306122 |
| 1714062600 | 0.00637 | 0 | 0.00 | 0.00637 | 0.00686 | 0.00637 | 2619183 |
| 1713976200 | 0.00637 | -0.00049 | -7.14 | 0.00686 | 0.00686 | 0.00637 | 59319592 |
| 1713889800 | 0.00686 | 0 | 0.00 | 0.00686 | 0.00686 | 0.00686 | 0 |
| 1713803400 | 0.00686 | 0.000245 | 3.70 | 0.006615 | 0.00686 | 0.006615 | 26500816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
