Is Aterian plc (ATN.L) a Buy, Sell, or Hold?
LSE : ATN.L
Aterian plc — Stock Chart
$28 GBp
$0 (0.0%)
- Volume
- 78.47K
- Average Volume
- 112.93K
- Market Capitalization
- $3.85M
- P/E Ratio
- -1.85
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $40.00
- Year Low
- $20.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.37
ATN.L Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-03 | $28.00 | $28.00 | 0.00% | 28467 |
| 2026-07-31 | $28.00 | $28.00 | 0.00% | 14464 |
| 2026-07-30 | $27.00 | $28.00 | 3.70% | 53321 |
| 2026-07-29 | $26.00 | $27.00 | 3.85% | 37379 |
| 2026-07-28 | $25.00 | $26.00 | 4.00% | 68082 |
| 2026-07-27 | $25.00 | $25.00 | 0.00% | 10967 |
| 2026-07-24 | $25.00 | $26.00 | 4.00% | 191.03K |
| 2026-07-23 | $26.00 | $25.50 | -1.92% | 90295 |
| 2026-07-22 | $26.00 | $26.00 | 0.00% | 22898 |
| 2026-07-21 | $26.00 | $26.00 | 0.00% | 55357 |
| 2026-07-20 | $26.50 | $26.00 | -1.89% | 50918 |
| 2026-07-17 | $26.00 | $26.50 | 1.92% | 214.41K |
| 2026-07-16 | $26.00 | $27.00 | 3.85% | 2522 |
| 2026-07-15 | $26.00 | $26.00 | 0.00% | 12331 |
| 2026-07-14 | $26.00 | $26.00 | 0.00% | 40663 |
| 2026-07-13 | $26.00 | $26.00 | 0.00% | 80897 |
| 2026-07-10 | $26.00 | $26.00 | 0.00% | 113.77K |
| 2026-07-09 | $26.50 | $26.50 | 0.00% | 27000 |
| 2026-07-08 | $27.00 | $26.50 | -1.85% | 189.02K |
| 2026-07-07 | $27.00 | $27.00 | 0.00% | 38979 |
| 2026-07-06 | $27.00 | $27.00 | 0.00% | 226.98K |
| 2026-07-03 | $25.50 | $27.00 | 5.88% | 238.88K |
| 2026-07-02 | $24.50 | $25.00 | 2.04% | 83862 |
| 2026-07-01 | $24.50 | $24.50 | 0.00% | 3442 |
| 2026-06-30 | $24.00 | $24.00 | 0.00% | 176.78K |
| 2026-06-29 | $24.00 | $24.00 | 0.00% | 82861 |
| 2026-06-26 | $24.00 | $24.00 | 0.00% | 8779 |
| 2026-06-25 | $24.00 | $24.00 | 0.00% | 1281 |
| 2026-06-24 | $23.05 | $24.00 | 4.12% | 64102 |
| 2026-06-23 | $25.00 | $24.00 | -4.00% | 371K |
| 2026-06-22 | $25.00 | $25.00 | 0.00% | 71604 |
| 2026-06-19 | $25.00 | $25.00 | 0.00% | 22000 |
| 2026-06-18 | $25.00 | $25.00 | 0.00% | - |
| 2026-06-17 | $25.00 | $25.00 | 0.00% | 91112 |
| 2026-06-16 | $25.00 | $26.00 | 4.00% | 61895 |
| 2026-06-15 | $25.00 | $25.00 | 0.00% | 27996 |
| 2026-06-12 | $25.00 | $25.00 | 0.00% | 64722 |
| 2026-06-11 | $25.00 | $25.00 | 0.00% | 129.49K |
| 2026-06-10 | $25.00 | $25.00 | 0.00% | 160.63K |
| 2026-06-09 | $25.90 | $25.00 | -3.47% | 192.66K |
| 2026-06-08 | $25.00 | $25.00 | 0.00% | 245.73K |
| 2026-06-05 | $25.00 | $25.00 | 0.00% | 68119 |
| 2026-06-04 | $25.00 | $25.00 | 0.00% | 18862 |
| 2026-06-03 | $24.00 | $25.00 | 4.17% | 235.06K |
| 2026-06-02 | $24.00 | $25.00 | 4.17% | 309.86K |
| 2026-06-01 | $24.30 | $24.00 | -1.23% | 424.21K |
| 2026-05-29 | $24.00 | $24.00 | 0.00% | 227.36K |
| 2026-05-28 | $24.00 | $24.00 | 0.00% | 218.1K |
| 2026-05-27 | $24.50 | $24.00 | -2.04% | 105.52K |
| 2026-05-26 | $24.50 | $24.50 | 0.00% | 32931 |
| 2026-05-22 | $24.00 | $24.50 | 2.08% | 778.6K |
| 2026-05-21 | $25.00 | $24.00 | -4.00% | 329.79K |
| 2026-05-20 | $25.00 | $23.50 | -6.00% | 177.88K |
| 2026-05-19 | $24.50 | $25.00 | 2.04% | 117.65K |
| 2026-05-18 | $24.50 | $24.50 | 0.00% | 37178 |
| 2026-05-15 | $24.50 | $24.50 | 0.00% | 12267 |
| 2026-05-14 | $24.00 | $24.50 | 2.08% | 152.37K |
| 2026-05-13 | $24.00 | $25.00 | 4.17% | 144.7K |
| 2026-05-12 | $24.50 | $24.00 | -2.04% | 142K |
| 2026-05-11 | $24.50 | $24.80 | 1.22% | 27286 |
| 2026-05-08 | $24.50 | $24.50 | 0.00% | 54050 |
| 2026-05-07 | $24.00 | $24.50 | 2.08% | 90373 |
| 2026-05-06 | $25.40 | $24.00 | -5.51% | 90286 |
| 2026-05-05 | $24.50 | $24.50 | 0.00% | 130.93K |
| 2026-05-01 | $23.75 | $24.50 | 3.16% | 980.22K |
| 2026-04-30 | $25.00 | $24.50 | -2.00% | 10203 |
| 2026-04-29 | $27.00 | $25.00 | -7.41% | 163.29K |
| 2026-04-28 | $27.00 | $27.00 | 0.00% | 43001 |
| 2026-04-27 | $27.50 | $27.00 | -1.82% | 118.15K |
| 2026-04-24 | $28.50 | $27.50 | -3.51% | 357.14K |
| 2026-04-23 | $28.63 | $30.40 | 6.18% | 96238 |
| 2026-04-22 | $29.00 | $29.00 | 0.00% | 250.52K |
| 2026-04-21 | $29.00 | $30.40 | 4.83% | 86163 |
| 2026-04-20 | $29.00 | $29.00 | 0.00% | 73032 |
| 2026-04-17 | $29.00 | $29.00 | 0.00% | 68590 |
| 2026-04-16 | $29.00 | $29.00 | 0.00% | 61133 |
| 2026-04-15 | $30.00 | $29.00 | -3.33% | 254.1K |
| 2026-04-14 | $27.50 | $30.00 | 9.09% | 597.55K |
| 2026-04-13 | $27.00 | $27.50 | 1.85% | 84625 |
| 2026-04-10 | $27.00 | $27.00 | 0.00% | 138.12K |
| 2026-04-09 | $28.50 | $27.00 | -5.26% | 115.52K |
| 2026-04-08 | $29.00 | $29.00 | 0.00% | 164.54K |
| 2026-04-07 | $26.50 | $27.00 | 1.89% | 913.18K |
| 2026-04-02 | $23.00 | $27.50 | 19.57% | 918.94K |
| 2026-04-01 | $23.50 | $23.00 | -2.13% | 450.02K |
| 2026-03-31 | $24.50 | $23.50 | -4.08% | 181.57K |
| 2026-03-30 | $24.50 | $24.50 | 0.00% | 164.38K |
| 2026-03-27 | $22.00 | $24.50 | 11.36% | 561.23K |
| 2026-03-26 | $23.50 | $22.00 | -6.38% | 407.11K |
| 2026-03-25 | $22.28 | $24.00 | 7.72% | 295.05K |