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!

Alpha Compute C (ATON.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.327 0.327 0.32 0.32 0
19th May 2026 (Tue) 0.327 0.327 0.32 0.32 0
18th May 2026 (Mon) 0.327 0.327 0.32 0.32 0
15th May 2026 (Fri) 0.327 0.327 0.32 0.32 0
14th May 2026 (Thu) 0.327 0.327 0.32 0.32 0
13th May 2026 (Wed) 0.327 0.327 0.32 0.32 0
12th May 2026 (Tue) 0.327 0.327 0.32 0.32 0
11th May 2026 (Mon) 0.327 0.327 0.32 0.32 0
8th May 2026 (Fri) 0.327 0.327 0.32 0.32 0
7th May 2026 (Thu) 0.327 0.327 0.32 0.32 0
6th May 2026 (Wed) 0.327 0.327 0.32 0.32 0
5th May 2026 (Tue) 0.327 0.327 0.32 0.32 0
4th May 2026 (Mon) 0.327 0.327 0.32 0.32 0
1st May 2026 (Fri) 0.327 0.327 0.32 0.32 0
30th Apr 2026 (Thu) 0.327 0.327 0.32 0.32 0
29th Apr 2026 (Wed) 0.327 0.327 0.32 0.32 0
28th Apr 2026 (Tue) 0.327 0.327 0.32 0.32 0
27th Apr 2026 (Mon) 0.327 0.327 0.32 0.32 0
24th Apr 2026 (Fri) 0.327 0.327 0.32 0.32 0
23rd Apr 2026 (Thu) 0.327 0.327 0.32 0.32 0
22nd Apr 2026 (Wed) 0.327 0.327 0.32 0.32 0
21st Apr 2026 (Tue) 0.327 0.327 0.32 0.32 0
20th Apr 2026 (Mon) 0.327 0.3499 0.31 0.32 348,176
17th Apr 2026 (Fri) 0.3244 0.33 0.316 0.32 13,243
16th Apr 2026 (Thu) 0.3282 0.329 0.3151 0.3211 30,487
15th Apr 2026 (Wed) 0.3169 0.34 0.3169 0.339 23,292
14th Apr 2026 (Tue) 0.3212 0.3297 0.31 0.33 17,092
13th Apr 2026 (Mon) 0.3065 0.3243 0.284 0.329 52,939
10th Apr 2026 (Fri) 0.31 0.3155 0.3012 0.3095 16,104
9th Apr 2026 (Thu) 0.3252 0.3434 0.295 0.31 330,654
8th Apr 2026 (Wed) 0.3111 0.328 0.31 0.3174 10,490
7th Apr 2026 (Tue) 0.318 0.339 0.318 0.312 6,452
6th Apr 2026 (Mon) 0.3275 0.345 0.3251 0.3246 13,973
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
FTSE 100 Latest
Value10,443.47
Change11.13