Aterian plc (LON:ATN)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
0.00 (0.00%)
May 28, 2026, 2:42 PM GMT
Aterian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 24.50 | 25.00 | 23.00 | 24.00 | 24.00 | -2.04% | 105,517 |
| May 26, 2026 | 24.50 | 24.90 | 24.01 | 24.50 | 24.50 | - | 32,131 |
| May 22, 2026 | 24.00 | 25.00 | 23.25 | 24.50 | 24.50 | 2.08% | 658,373 |
| May 21, 2026 | 23.50 | 25.00 | 23.68 | 24.00 | 24.00 | 2.13% | 279,793 |
| May 20, 2026 | 25.00 | 26.00 | 23.00 | 23.50 | 23.50 | -6.00% | 177,878 |
| May 19, 2026 | 24.50 | 25.89 | 25.15 | 25.00 | 25.00 | 2.04% | 114,374 |
| May 18, 2026 | 24.50 | 25.30 | 23.00 | 24.50 | 24.50 | - | 37,178 |
| May 15, 2026 | 24.50 | 25.35 | 23.80 | 24.50 | 24.50 | - | 12,267 |
| May 14, 2026 | 24.00 | 25.40 | 23.50 | 24.50 | 24.50 | -2.00% | 152,371 |
| May 13, 2026 | 24.00 | 25.00 | 23.00 | 25.00 | 25.00 | 4.17% | 125,746 |
| May 12, 2026 | 24.50 | 24.11 | 23.50 | 24.00 | 24.00 | -3.23% | 140,000 |
| May 11, 2026 | 24.50 | 25.00 | 24.00 | 24.80 | 24.80 | 1.22% | 27,287 |
| May 8, 2026 | 24.50 | 24.75 | 23.50 | 24.50 | 24.50 | - | 27,106 |
| May 7, 2026 | 24.00 | 24.90 | 24.00 | 24.50 | 24.50 | 2.08% | 88,994 |
| May 6, 2026 | 24.50 | 25.40 | 23.00 | 24.00 | 24.00 | -2.04% | 90,286 |
| May 5, 2026 | 24.50 | 25.63 | 23.63 | 24.50 | 24.50 | - | 123,434 |
| May 1, 2026 | 24.50 | 26.00 | 23.55 | 24.50 | 24.50 | - | 121,389 |
| Apr 30, 2026 | 25.00 | 26.00 | 24.00 | 24.50 | 24.50 | -2.00% | 10,202 |
| Apr 29, 2026 | 27.00 | 27.00 | 24.00 | 25.00 | 25.00 | -7.41% | 163,289 |
| Apr 28, 2026 | 27.00 | 27.44 | 26.00 | 27.00 | 27.00 | - | 42,126 |
| Apr 27, 2026 | 27.50 | 28.00 | 26.00 | 27.00 | 27.00 | -1.82% | 118,149 |
| Apr 24, 2026 | 28.50 | 29.00 | 27.00 | 27.50 | 27.50 | -9.54% | 357,143 |
| Apr 23, 2026 | 29.00 | 30.40 | 27.00 | 30.40 | 30.40 | 4.83% | 96,239 |
| Apr 22, 2026 | 29.00 | 29.74 | 27.50 | 29.00 | 29.00 | -4.61% | 250,525 |
| Apr 21, 2026 | 29.00 | 31.00 | 27.00 | 30.40 | 30.40 | 4.83% | 83,613 |
| Apr 20, 2026 | 29.00 | 31.00 | 27.00 | 29.00 | 29.00 | - | 72,984 |
| Apr 17, 2026 | 29.00 | 29.75 | 28.00 | 29.00 | 29.00 | - | 38,590 |
| Apr 16, 2026 | 29.00 | 31.00 | 27.00 | 29.00 | 29.00 | - | 55,711 |
| Apr 15, 2026 | 30.00 | 31.00 | 27.00 | 29.00 | 29.00 | -3.33% | 227,787 |
| Apr 14, 2026 | 27.50 | 32.00 | 27.00 | 30.00 | 30.00 | 9.09% | 457,551 |
| Apr 13, 2026 | 27.00 | 28.65 | 26.00 | 27.50 | 27.50 | 1.85% | 84,624 |
| Apr 10, 2026 | 27.00 | 28.00 | 25.10 | 27.00 | 27.00 | - | 138,116 |
| Apr 9, 2026 | 28.50 | 30.00 | 26.00 | 27.00 | 27.00 | -6.90% | 115,522 |
| Apr 8, 2026 | 29.00 | 30.00 | 27.00 | 29.00 | 29.00 | 7.41% | 164,538 |
| Apr 7, 2026 | 27.50 | 31.00 | 26.00 | 27.00 | 27.00 | -1.82% | 845,564 |
| Apr 2, 2026 | 23.00 | 28.85 | 22.25 | 27.50 | 27.50 | 19.57% | 918,941 |
| Apr 1, 2026 | 23.50 | 24.89 | 22.00 | 23.00 | 23.00 | -2.13% | 450,023 |
| Mar 31, 2026 | 24.50 | 25.70 | 22.00 | 23.50 | 23.50 | -4.08% | 173,951 |
| Mar 30, 2026 | 24.50 | 25.70 | 23.00 | 24.50 | 24.50 | - | 164,382 |
| Mar 27, 2026 | 22.00 | 25.35 | 22.00 | 24.50 | 24.50 | 11.36% | 561,233 |
| Mar 26, 2026 | 23.50 | 25.00 | 21.15 | 22.00 | 22.00 | -8.33% | 407,114 |
| Mar 25, 2026 | 23.50 | 25.00 | 22.00 | 24.00 | 24.00 | 2.13% | 295,050 |
| Mar 24, 2026 | 25.50 | 26.00 | 22.05 | 23.50 | 23.50 | 6.82% | 312,119 |
| Mar 23, 2026 | 21.50 | 26.35 | 20.00 | 22.00 | 22.00 | 2.33% | 876,436 |
| Mar 20, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 9,202 |
| Mar 19, 2026 | 24.00 | 24.00 | 20.13 | 21.50 | 21.50 | -10.42% | 171,702 |
| Mar 18, 2026 | 24.50 | 24.87 | 23.00 | 24.00 | 24.00 | -2.04% | 79,018 |
| Mar 17, 2026 | 24.50 | 25.80 | 23.00 | 24.50 | 24.50 | - | 501,768 |
| Mar 16, 2026 | 24.00 | 26.00 | 22.27 | 24.50 | 24.50 | 2.08% | 84,131 |
| Mar 13, 2026 | 24.00 | 27.00 | 22.00 | 24.00 | 24.00 | - | 198,440 |