Aterian plc (LON:ATN)
London · Delayed Price · Currency is GBP · Price in GBX 26.49
+0.49 (1.88%)
Aug 17, 2026, 3:26 PM GMT
Aterian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 27.00 | 27.00 | 24.60 | 25.25 | - | -2.88% | 15,262 |
| Aug 14, 2026 | 25.90 | 27.00 | 27.00 | 26.00 | 26.00 | - | 60,877 |
| Aug 13, 2026 | 27.00 | 27.00 | 27.00 | 26.00 | 26.00 | -1.89% | 38,248 |
| Aug 12, 2026 | 27.50 | 29.00 | 26.00 | 26.50 | 26.50 | -5.36% | 6,944 |
| Aug 11, 2026 | 27.50 | 28.00 | 26.10 | 28.00 | 28.00 | -3.45% | 9,000 |
| Aug 10, 2026 | 26.10 | 29.00 | 29.00 | 29.00 | 29.00 | 5.45% | 39,382 |
| Aug 7, 2026 | 28.00 | 29.00 | 27.00 | 27.50 | 27.50 | 1.85% | 47,695 |
| Aug 6, 2026 | 28.00 | 27.55 | 27.00 | 27.00 | 27.00 | -3.57% | 16,078 |
| Aug 5, 2026 | 28.00 | 28.80 | 28.70 | 28.00 | 28.00 | - | 35,238 |
| Aug 4, 2026 | 29.00 | 29.00 | 27.50 | 28.00 | 28.00 | - | 36,652 |
| Aug 3, 2026 | 28.00 | 30.00 | 28.00 | 28.00 | 28.00 | - | 28,466 |
| Jul 31, 2026 | 28.00 | 27.17 | 27.10 | 28.00 | 28.00 | - | 14,464 |
| Jul 30, 2026 | 27.00 | 28.80 | 27.00 | 28.00 | 28.00 | 3.70% | 36,615 |
| Jul 29, 2026 | 26.00 | 27.86 | 26.90 | 27.00 | 27.00 | 3.85% | 37,379 |
| Jul 28, 2026 | 25.00 | 27.00 | 25.98 | 26.00 | 26.00 | 4.00% | 68,082 |
| Jul 27, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | -3.85% | 10,967 |
| Jul 24, 2026 | 25.00 | 26.00 | 24.00 | 26.00 | 26.00 | 1.96% | 191,026 |
| Jul 23, 2026 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 90,294 |
| Jul 22, 2026 | 26.00 | 26.38 | 25.00 | 26.00 | 26.00 | - | 22,831 |
| Jul 21, 2026 | 26.00 | 25.31 | 25.30 | 26.00 | 26.00 | - | 5,357 |
| Jul 20, 2026 | 26.50 | 26.12 | 25.20 | 26.00 | 26.00 | -1.89% | 50,918 |
| Jul 17, 2026 | 26.00 | 27.90 | 25.00 | 26.50 | 26.50 | -1.85% | 214,411 |
| Jul 16, 2026 | 26.00 | 27.00 | 25.00 | 27.00 | 27.00 | 3.85% | 2,522 |
| Jul 15, 2026 | 26.00 | 26.15 | 26.03 | 26.00 | 26.00 | - | 12,331 |
| Jul 14, 2026 | 26.00 | 26.18 | 25.33 | 26.00 | 26.00 | - | 40,663 |
| Jul 13, 2026 | 26.00 | 26.18 | 25.10 | 26.00 | 26.00 | - | 77,863 |
| Jul 10, 2026 | 26.00 | 25.33 | 25.00 | 26.00 | 26.00 | -1.89% | 83,772 |
| Jul 9, 2026 | 26.50 | 26.18 | 26.00 | 26.50 | 26.50 | - | 27,000 |
| Jul 8, 2026 | 27.00 | 27.85 | 26.02 | 26.50 | 26.50 | -1.85% | 189,018 |
| Jul 7, 2026 | 27.00 | 28.00 | 26.70 | 27.00 | 27.00 | - | 38,979 |
| Jul 6, 2026 | 27.00 | 27.40 | 26.50 | 27.00 | 27.00 | - | 226,984 |
| Jul 3, 2026 | 25.50 | 27.50 | 25.25 | 27.00 | 27.00 | 8.00% | 227,559 |
| Jul 2, 2026 | 24.50 | 25.75 | 24.50 | 25.00 | 25.00 | 2.04% | 83,862 |
| Jul 1, 2026 | 24.50 | 23.67 | 23.67 | 24.50 | 24.50 | 2.08% | 1,721 |
| Jun 30, 2026 | 24.00 | 24.85 | 23.25 | 24.00 | 24.00 | - | 176,776 |
| Jun 29, 2026 | 24.00 | 24.37 | 23.25 | 24.00 | 24.00 | - | 82,861 |
| Jun 26, 2026 | 24.00 | 23.24 | 23.24 | 24.00 | 24.00 | - | 8,779 |
| Jun 25, 2026 | 24.00 | 23.20 | 23.20 | 24.00 | 24.00 | - | 1,281 |
| Jun 24, 2026 | 24.00 | 24.40 | 23.05 | 24.00 | 24.00 | - | 44,102 |
| Jun 23, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 321,000 |
| Jun 22, 2026 | 24.94 | 25.15 | 24.10 | 25.00 | 25.00 | - | 71,604 |
| Jun 19, 2026 | 25.00 | 25.00 | 24.10 | 25.00 | 25.00 | - | 22,000 |
| Jun 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jun 17, 2026 | 25.00 | 26.00 | 24.27 | 25.00 | 25.00 | -3.85% | 66,112 |
| Jun 16, 2026 | 25.00 | 26.00 | 24.27 | 26.00 | 26.00 | 4.00% | 31,984 |
| Jun 15, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 25,895 |
| Jun 12, 2026 | 25.00 | 26.00 | 25.28 | 25.00 | 25.00 | - | 54,722 |
| Jun 11, 2026 | 25.00 | 25.44 | 24.11 | 25.00 | 25.00 | - | 123,366 |
| Jun 10, 2026 | 25.00 | 25.51 | 24.15 | 25.00 | 25.00 | - | 148,746 |
| Jun 9, 2026 | 25.00 | 26.00 | 24.55 | 25.00 | 25.00 | - | 189,661 |