ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
FTSE 100
8,275.38
0.54%
Dow Jones
38,686.32
1.51%
Gold vs US Dollar
2,327.355
0.00%
Brent Oil
81.295
0.00%
Bitcoin
67,662.91
0.27%
Pepperstone
Advertisement
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Aterian Plc (ATN)

  7. Aterian Plc (ATN) Historical

ATN Aterian Plc

0.65
0.00 (0.00%)
31 May 2024 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type Share ISIN Share Description
Aterian Plc LSE:ATN London Ordinary Share GB00BKS7ZV87 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price
  0.00 0.00% 0.65 0.60 0.70
High Price Low Price Open Price Shares Traded Last Trade
0.65 0.625 0.65 1,635,220 10:39:14
Industry Sector Turnover Profit EPS - Basic PE Ratio Market Cap
Minrls,earths-ground,treated 0 -4.38M -0.0040 -1.63 7.1M

Aterian (ATN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
31 May 20240.650.000.00%0.6250.651,635,220
30 May 20240.650.000.00%0.650.651,004,857
29 May 20240.650.000.00%0.650.650.00
28 May 20240.650.000.00%0.650.650.00
24 May 20240.650.000.00%0.650.650.00
23 May 20240.650.000.00%0.650.650.00
22 May 20240.650.000.00%0.650.654,857
21 May 20240.650.000.00%0.650.6575,659
20 May 20240.650.000.00%0.650.651,108,000
17 May 20240.650.000.00%0.650.65430,916
16 May 20240.650.000.00%0.650.650.00
15 May 20240.650.000.00%0.650.65205,765
14 May 20240.650.000.00%0.650.6544,844
13 May 20240.650.000.00%0.650.655,100,000
10 May 20240.650.000.00%0.650.65100,000
09 May 20240.650.000.00%0.650.651,074,500
08 May 20240.650.000.00%0.650.65803,037
07 May 20240.650.000.00%0.650.651,112,035
03 May 20240.650.0254.00%0.6250.65143,110,488
02 May 20240.6250.000.00%0.6250.6250.00
01 May 20240.625-0.025-3.85%0.6250.700.00
Download more Aterian Plc Historical Data

Aterian Plc (ATN) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.650.650.6250.651,004,8570.000.00%
1 Month0.6250.650.6250.6511,859,6120.0254.00%
3 Months0.800.800.5750.6572044,991,521-0.15-18.75%
6 Months0.850.900.5750.7129783,114,764-0.20-23.53%
1 Year0.8251.300.5750.8243082,918,806-0.175-21.21%
3 Years1.101.300.5750.8286823,314,852-0.45-40.91%
5 Years1.101.300.5750.8286823,314,852-0.45-40.91%

Your Recent History

LSE
ATN
Aterian
BIT
UC7D55
Unicredit Bank
NYSE
EQT
EQT
USOTC
RPGLF
Regent Pacific (PK)
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: +44 (0) 203 8794 460 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2024 ADVFN PLC - All Rights Reserved