Aterian plc (LON:ATN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 20.95
-0.55 (-2.56%)
Nov 6, 2026, 12:16 PM GMT
Aterian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 21.11 | 21.11 | 20.00 | 20.95 | 20.95 | -2.56% | 40,005 |
| Nov 5, 2026 | 21.50 | 22.00 | 21.10 | 21.50 | 21.50 | -2.27% | 35,739 |
| Nov 4, 2026 | 21.50 | 22.00 | 22.00 | 22.00 | 22.00 | 2.33% | 950 |
| Nov 3, 2026 | 22.00 | 23.40 | 21.45 | 21.50 | 21.50 | -2.27% | 7,480 |
| Nov 2, 2026 | 22.50 | 23.00 | 21.50 | 22.00 | 22.00 | 2.33% | 48,443 |
| Oct 30, 2026 | 21.50 | 21.93 | 21.26 | 21.50 | 21.50 | - | 22,757 |
| Oct 29, 2026 | 21.50 | 21.95 | 21.22 | 21.50 | 21.50 | - | 4,204 |
| Oct 28, 2026 | 23.50 | 23.00 | 21.20 | 21.50 | 21.50 | -8.51% | 40,882 |
| Oct 27, 2026 | 23.50 | 22.60 | 22.60 | 23.50 | 23.50 | - | 50,000 |
| Oct 26, 2026 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | - | 10,615 |
| Oct 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 22, 2026 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 164,395 |
| Oct 21, 2026 | 24.00 | 23.93 | 23.00 | 24.00 | 24.00 | 4.35% | 2,292 |
| Oct 20, 2026 | 24.00 | 24.28 | 23.00 | 23.00 | 23.00 | -4.17% | 117,661 |
| Oct 19, 2026 | 24.00 | 25.80 | 25.00 | 24.00 | 24.00 | - | 32 |
| Oct 16, 2026 | 24.70 | 24.70 | 24.70 | 24.00 | 24.00 | - | 110,000 |
| Oct 15, 2026 | 24.40 | 25.00 | 25.00 | 24.00 | 24.00 | - | 3,801 |
| Oct 14, 2026 | 23.40 | 23.40 | 23.40 | 24.00 | 24.00 | 2.13% | 9,067 |
| Oct 13, 2026 | 23.20 | 23.25 | 23.20 | 23.50 | 23.50 | - | 50,000 |
| Oct 12, 2026 | 23.99 | 24.00 | 23.00 | 23.50 | 23.50 | - | 20,142 |
| Oct 9, 2026 | 23.50 | 23.99 | 23.50 | 23.50 | 23.50 | -2.08% | 26,350 |
| Oct 8, 2026 | 23.17 | 23.17 | 23.10 | 24.00 | 24.00 | - | 75,960 |
| Oct 7, 2026 | 24.00 | 23.75 | 23.00 | 24.00 | 24.00 | - | 189,404 |
| Oct 6, 2026 | 23.50 | 24.54 | 23.55 | 24.00 | 24.00 | 2.13% | 113,035 |
| Oct 5, 2026 | 23.50 | 23.91 | 23.75 | 23.50 | 23.50 | - | 75,000 |
| Oct 2, 2026 | 23.95 | 23.95 | 23.25 | 23.50 | 23.50 | - | 167,869 |
| Oct 1, 2026 | 24.50 | 25.00 | 23.01 | 23.50 | 23.50 | -4.08% | 57,287 |
| Sep 30, 2026 | 24.01 | 24.50 | 24.01 | 24.50 | 24.50 | - | 7,000 |
| Sep 29, 2026 | 23.75 | 24.65 | 23.75 | 24.50 | 24.50 | - | 53,985 |
| Sep 28, 2026 | 24.00 | 25.00 | 24.00 | 24.50 | 24.50 | 2.08% | 162,366 |
| Sep 25, 2026 | 23.02 | 23.02 | 23.02 | 24.00 | 24.00 | - | 6,547 |
| Sep 24, 2026 | 23.61 | 24.25 | 23.02 | 24.00 | 24.00 | - | 27,035 |
| Sep 23, 2026 | 23.55 | 23.55 | 23.55 | 24.00 | 24.00 | - | 30,496 |
| Sep 22, 2026 | 24.50 | 24.50 | 24.50 | 24.00 | 24.00 | - | 536 |
| Sep 21, 2026 | 23.00 | 24.55 | 23.11 | 24.00 | 24.00 | 4.35% | 151,596 |
| Sep 18, 2026 | 23.90 | 23.94 | 23.90 | 23.00 | 23.00 | - | 4,005 |
| Sep 17, 2026 | 25.05 | 26.00 | 22.33 | 23.00 | 23.00 | -9.80% | 880,190 |
| Sep 16, 2026 | 25.05 | 25.68 | 25.00 | 25.50 | 25.50 | - | 54,900 |
| Sep 15, 2026 | 25.85 | 25.85 | 25.83 | 25.50 | 25.50 | -1.92% | 1,126 |
| Sep 14, 2026 | 24.60 | 26.00 | 24.60 | 26.00 | 26.00 | 1.96% | 6,993 |
| Sep 11, 2026 | 25.50 | 25.00 | 24.60 | 25.50 | 25.50 | - | 49 |
| Sep 10, 2026 | 25.50 | 26.00 | 25.12 | 25.50 | 25.50 | - | 62,880 |
| Sep 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Sep 8, 2026 | 25.50 | 26.00 | 25.83 | 25.50 | 25.50 | -1.92% | 27,000 |
| Sep 7, 2026 | 25.50 | 26.00 | 25.21 | 26.00 | 26.00 | 1.96% | 107,051 |
| Sep 4, 2026 | 25.50 | 25.83 | 25.21 | 25.50 | 25.50 | - | 42,769 |
| Sep 3, 2026 | 25.50 | 25.33 | 25.00 | 25.50 | 25.50 | - | 5,845 |
| Sep 2, 2026 | 25.33 | 25.50 | 25.33 | 25.50 | 25.50 | - | 37,043 |
| Sep 1, 2026 | 25.50 | 26.00 | 24.60 | 25.50 | 25.50 | - | 45,720 |
| Aug 28, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 143,512 |