Gold vs US Dollar

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Aterian Plc (ATN)
Aterian Plc (ATN) Historical

ATN Aterian Plc

0.65

0.00 (0.00%)

Last Updated: 08:00:02

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	0.65	0.65	150,000	08:00:02

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
25 Apr 2024	0.65	0.00	0.00%	0.65	0.70	25,668
24 Apr 2024	0.65	-0.05	-7.14%	0.65	0.70	581,332
23 Apr 2024	0.70	0.00	0.00%	0.70	0.70	0.00
22 Apr 2024	0.70	0.025	3.70%	0.675	0.70	259,708
19 Apr 2024	0.675	0.00	0.00%	0.675	0.675	1,119,999
18 Apr 2024	0.675	0.00	0.00%	0.675	0.675	8,010,000
17 Apr 2024	0.675	0.00	0.00%	0.675	0.675	0.00
16 Apr 2024	0.675	0.00	0.00%	0.675	0.675	0.00
15 Apr 2024	0.675	0.00	0.00%	0.675	0.675	14,387
12 Apr 2024	0.675	0.00	0.00%	0.675	0.675	4,494,000
11 Apr 2024	0.675	0.10	17.39%	0.575	0.675	3,024,500
10 Apr 2024	0.575	0.00	0.00%	0.575	0.575	2,974,766
09 Apr 2024	0.575	-0.025	-4.17%	0.575	0.60	1,080,000
08 Apr 2024	0.60	-0.10	-14.29%	0.60	0.70	1,802,029
05 Apr 2024	0.70	0.00	0.00%	0.70	0.70	3,502,906
04 Apr 2024	0.70	0.00	0.00%	0.70	0.70	1,000,000
03 Apr 2024	0.70	0.00	0.00%	0.70	0.70	8,028,403
02 Apr 2024	0.70	0.00	0.00%	0.70	0.70	0.00
28 Mar 2024	0.70	0.00	0.00%	0.70	0.70	49,752
27 Mar 2024	0.70	-0.025	-3.45%	0.70	0.725	1,740,000
26 Mar 2024	0.725	0.00	0.00%	0.725	0.725	300,000

Download more Aterian Plc Historical Data

Aterian Plc (ATN) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.675	0.70	0.65	0.67063	496,677	-0.025	-3.70%
1 Month	0.70	0.70	0.575	0.668429	2,565,550	-0.05	-7.14%
3 Months	0.80	0.88	0.575	0.741464	2,095,961	-0.15	-18.75%
6 Months	0.925	1.00	0.575	0.808751	1,872,232	-0.275	-29.73%
1 Year	0.875	1.30	0.575	0.871876	2,697,599	-0.225	-25.71%
3 Years	1.10	1.30	0.575	0.861885	2,961,395	-0.45	-40.91%
5 Years	1.10	1.30	0.575	0.861885	2,961,395	-0.45	-40.91%

Delayed Upgrade Clock

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