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!

Alphaton Capita (ATON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.4892 0.535 0.4892 0.536 34,614
5th Feb 2026 (Thu) 0.505 0.516 0.4907 0.4927 26,378
4th Feb 2026 (Wed) 0.595 0.6085 0.5001 0.51 174,696
3rd Feb 2026 (Tue) 0.6421 0.6421 0.5865 0.60 61,546
2nd Feb 2026 (Mon) 0.652 0.6709 0.6266 0.6401 49,596
30th Jan 2026 (Fri) 0.7001 0.7001 0.6378 0.6329 68,750
29th Jan 2026 (Thu) 0.6768 0.7548 0.6731 0.7391 275,150
28th Jan 2026 (Wed) 0.7115 0.7424 0.6442 0.598 516,125
27th Jan 2026 (Tue) 0.60 0.6218 0.5909 0.598 113,301
26th Jan 2026 (Mon) 0.6873 0.6898 0.5885 0.6295 262,376
23rd Jan 2026 (Fri) 0.7299 0.73 0.6708 0.6771 124,564
22nd Jan 2026 (Thu) 0.7463 0.77 0.65 0.74 392,842
21st Jan 2026 (Wed) 0.7817 0.8243 0.7644 0.7802 683,891
20th Jan 2026 (Tue) 0.9574 1.02 0.8627 0.9228 5,699,405
19th Jan 2026 (Mon) 0.8404 0.8699 0.75 0.7503 160,465
16th Jan 2026 (Fri) 0.8404 0.8699 0.75 0.7503 160,465
15th Jan 2026 (Thu) 0.8503 0.89 0.7383 0.8502 510,203
14th Jan 2026 (Wed) 1.05 1.05 0.847 0.9169 1,336,765
13th Jan 2026 (Tue) 1.815 3.30 1.53 0.91 17,302,252
12th Jan 2026 (Mon) 0.905 1.06 0.89 0.91 6,634,252
9th Jan 2026 (Fri) 0.9208 0.96 0.88 0.9006 5,521
8th Jan 2026 (Thu) 1.01 1.01 0.8769 0.91 9,710
7th Jan 2026 (Wed) 1.00 1.08 0.9725 1.04 33,619
6th Jan 2026 (Tue) 0.8499 1.06 0.8499 1.00 73,268
5th Jan 2026 (Mon) 0.7401 0.8165 0.7401 0.8014 8,533
2nd Jan 2026 (Fri) 0.6022 0.8842 0.602 0.7654 53,605
1st Jan 2026 (Thu) 0.5745 0.60 0.5712 0.60 9,202
31st Dec 2025 (Wed) 0.5745 0.60 0.5712 0.60 9,202
30th Dec 2025 (Tue) 0.5901 0.605 0.571 0.58 10,970
29th Dec 2025 (Mon) 0.60 0.63 0.594 0.6072 12,974
26th Dec 2025 (Fri) 0.68 0.681 0.66 0.6566 18,863
25th Dec 2025 (Thu) 0.6695 0.6695 0.6477 0.649 9,678
24th Dec 2025 (Wed) 0.6695 0.6695 0.6477 0.649 9,678
23rd Dec 2025 (Tue) 0.655 0.7171 0.6499 0.6645 22,495
22nd Dec 2025 (Mon) 0.7484 0.7484 0.658 0.688 24,978
19th Dec 2025 (Fri) 0.70 0.75 0.687 0.722 26,489
18th Dec 2025 (Thu) 0.76 0.78 0.6578 0.7101 132,351
17th Dec 2025 (Wed) 1.12 1.12 0.8666 0.9118 191,288
16th Dec 2025 (Tue) 1.225 1.26 1.015 1.06 595,856
15th Dec 2025 (Mon) 1.20 1.26 0.9102 1.10 62,392
12th Dec 2025 (Fri) 1.39 1.39 1.30 1.32 5,939
11th Dec 2025 (Thu) 1.45 1.62 1.30 1.41 31,954
10th Dec 2025 (Wed) 1.62 1.62 1.44 1.44 23,894
9th Dec 2025 (Tue) 1.73 1.73 1.62 1.68 48,237
8th Dec 2025 (Mon) 1.635 1.85 1.62 1.76 55,539
FTSE 100 Latest
Value10,369.75
Change60.53