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
3rd Apr 2026 (Fri) 0.3166 0.328 0.306 0.316 47,183
2nd Apr 2026 (Thu) 0.3166 0.328 0.306 0.316 47,183
1st Apr 2026 (Wed) 0.3272 0.3353 0.3163 0.3246 14,763
31st Mar 2026 (Tue) 0.308 0.3266 0.3051 0.316 21,142
30th Mar 2026 (Mon) 0.306 0.3075 0.2879 0.2997 22,512
27th Mar 2026 (Fri) 0.3278 0.3282 0.2862 0.2958 45,984
26th Mar 2026 (Thu) 0.3384 0.3388 0.3221 0.33 6,561
25th Mar 2026 (Wed) 0.34 0.3465 0.3301 0.3357 20,505
24th Mar 2026 (Tue) 0.3611 0.3635 0.3346 0.3434 9,064
23rd Mar 2026 (Mon) 0.3605 0.3743 0.3509 0.3732 6,526
20th Mar 2026 (Fri) 0.344 0.3581 0.339 0.3539 14,976
19th Mar 2026 (Thu) 0.351 0.3722 0.3303 0.343 289,698
18th Mar 2026 (Wed) 0.3552 0.36 0.35 0.35 19,287
17th Mar 2026 (Tue) 0.353 0.3688 0.348 0.363 29,254
16th Mar 2026 (Mon) 0.3757 0.3778 0.356 0.3599 45,817
13th Mar 2026 (Fri) 0.405 0.4105 0.38 0.382 8,963
12th Mar 2026 (Thu) 0.3981 0.4001 0.39 0.3957 19,396
11th Mar 2026 (Wed) 0.39 0.4056 0.388 0.4019 17,757
10th Mar 2026 (Tue) 0.3904 0.421 0.3904 0.4005 23,157
9th Mar 2026 (Mon) 0.356 0.4002 0.356 0.392 23,074
6th Mar 2026 (Fri) 0.3771 0.3892 0.3562 0.366 40,815
5th Mar 2026 (Thu) 0.4189 0.425 0.392 0.393 15,917
4th Mar 2026 (Wed) 0.3712 0.43 0.3694 0.42 28,178
3rd Mar 2026 (Tue) 0.3701 0.39 0.3554 0.3835 23,563
2nd Mar 2026 (Mon) 0.3955 0.409 0.374 0.3916 14,407
27th Feb 2026 (Fri) 0.44 0.44 0.4217 0.41 7,932
26th Feb 2026 (Thu) 0.439 0.4448 0.4385 0.4323 5,150
25th Feb 2026 (Wed) 0.4137 0.4308 0.4137 0.4308 0
24th Feb 2026 (Tue) 0.4137 0.4137 0.41 0.41 0
23rd Feb 2026 (Mon) 0.4137 0.43 0.40 0.41 16,109
20th Feb 2026 (Fri) 0.45 0.4501 0.4151 0.4155 31,530
19th Feb 2026 (Thu) 0.4501 0.4649 0.44 0.4556 63,101
18th Feb 2026 (Wed) 0.47 0.4794 0.4459 0.4501 33,321
17th Feb 2026 (Tue) 0.3787 0.51 0.3717 0.4875 171,414
16th Feb 2026 (Mon) 0.502 0.532 0.485 0.52 24,422
13th Feb 2026 (Fri) 0.502 0.532 0.485 0.52 24,422
12th Feb 2026 (Thu) 0.514 0.514 0.469 0.502 43,866
11th Feb 2026 (Wed) 0.5416 0.5416 0.5005 0.50 56,826
10th Feb 2026 (Tue) 0.519 0.58 0.519 0.54 102,270
9th Feb 2026 (Mon) 0.53 0.53 0.5026 0.512 31,362
6th Feb 2026 (Fri) 0.4892 0.535 0.4892 0.536 34,614
FTSE 100 Latest
Value10,436.29
Change71.50