Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ATLN.US (ATLN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 1.51 1.51 1.51 1.51 0
15th Dec 2025 (Mon) 1.51 1.51 1.50 1.51 2,921
12th Dec 2025 (Fri) 1.60 1.60 1.52 1.53 1,615
11th Dec 2025 (Thu) 1.66 1.86 1.65 1.81 10,007
10th Dec 2025 (Wed) 1.72 1.85 1.72 1.72 1,486
9th Dec 2025 (Tue) 1.77 1.77 1.65 1.66 1,476
8th Dec 2025 (Mon) 1.92 1.92 1.79 1.77 814
5th Dec 2025 (Fri) 2.15 2.15 1.86 1.83 5,210
4th Dec 2025 (Thu) 1.89 2.24 1.81 2.28 3,797
3rd Dec 2025 (Wed) 1.65 1.71 1.64 1.90 2,159
2nd Dec 2025 (Tue) 1.59 1.62 1.50 1.515 3,034
1st Dec 2025 (Mon) 2.05 2.05 1.75 1.77 1,225
28th Nov 2025 (Fri) 2.15 2.15 2.03 2.045 1,384
27th Nov 2025 (Thu) 2.41 2.41 2.27 2.27 1,873
26th Nov 2025 (Wed) 2.41 2.41 2.27 2.27 1,751
25th Nov 2025 (Tue) 2.315 2.315 2.315 2.35 357
24th Nov 2025 (Mon) 2.50 2.50 2.25 2.24 522
21st Nov 2025 (Fri) 2.45 2.55 2.45 2.45 1,606
20th Nov 2025 (Thu) 2.53 2.53 2.53 2.53 0
19th Nov 2025 (Wed) 2.53 2.54 2.50 2.53 1,478
18th Nov 2025 (Tue) 2.46 2.50 2.46 2.66 200
17th Nov 2025 (Mon) 2.60 2.60 2.52 2.50 416
14th Nov 2025 (Fri) 2.50 2.50 2.50 2.49 211
13th Nov 2025 (Thu) 2.91 2.91 2.78 2.61 379
12th Nov 2025 (Wed) 2.46 2.70 2.46 2.70 458
11th Nov 2025 (Tue) 2.46 2.46 2.46 2.52 192
10th Nov 2025 (Mon) 2.51 2.51 2.51 2.51 191
7th Nov 2025 (Fri) 2.54 2.54 2.54 2.46 524
6th Nov 2025 (Thu) 2.56 2.56 2.45 2.45 1,077
5th Nov 2025 (Wed) 2.52 2.70 2.52 2.74 310
4th Nov 2025 (Tue) 2.58 2.63 2.58 2.63 0
3rd Nov 2025 (Mon) 2.58 2.64 2.58 2.63 1,165
31st Oct 2025 (Fri) 2.65 2.80 2.62 2.77 915
30th Oct 2025 (Thu) 2.75 2.75 2.57 2.55 1,251
29th Oct 2025 (Wed) 2.77 2.78 2.67 2.66 812
28th Oct 2025 (Tue) 2.79 2.86 2.71 2.70 960
27th Oct 2025 (Mon) 2.76 2.76 2.76 2.76 353
24th Oct 2025 (Fri) 2.79 2.805 2.76 2.84 1,807
23rd Oct 2025 (Thu) 3.01 3.01 2.85 2.86 633
22nd Oct 2025 (Wed) 3.03 3.04 2.88 2.98 2,071
21st Oct 2025 (Tue) 2.90 2.90 2.90 2.89 1,265
20th Oct 2025 (Mon) 2.97 2.97 2.97 2.99 860
17th Oct 2025 (Fri) 3.00 3.13 3.00 3.07 7,799
16th Oct 2025 (Thu) 3.05 3.12 3.05 3.01 318
FTSE 100 Latest
Value9,722.32
Change-28.99