Aterian Plc Share History

Aterian Plc Share Price history. The following table shows end-of-day data ATN historical share prices for Aterian Plc, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ATN.L
Share Price ATN.L
Charts ATN.L
Trades ATN.L
History Compare
ATN.L ATN.L
Share News ATN.L
RNS ATN.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-17	0.65	0.65	0.65	0.65	430,916
2024-05-16	0.65	0.65	0.65	0.65	0
2024-05-15	0.65	0.65	0.65	0.65	205,765
2024-05-14	0.65	0.65	0.65	0.65	44,844
2024-05-13	0.65	0.65	0.65	0.65	5,100,000
2024-05-10	0.65	0.65	0.65	0.65	100,000
2024-05-09	0.65	0.65	0.65	0.65	1,074,500
2024-05-08	0.65	0.65	0.65	0.65	803,037
2024-05-07	0.65	0.65	0.65	0.65	1,112,035
2024-05-06	0.65	0.65	0.65	0.65	0
2024-05-03	0.63	0.65	0.63	0.65	143,110,488
2024-05-02	0.63	0.63	0.63	0.63	0
2024-05-01	0.65	0.65	0.63	0.63	0
2024-04-30	0.65	0.65	0.65	0.65	199,924
2024-04-29	0.65	0.65	0.65	0.65	1,732,213
2024-04-26	0.65	0.65	0.65	0.65	150,000
2024-04-25	0.65	0.65	0.65	0.65	25,668
2024-04-24	0.70	0.70	0.65	0.65	581,332
2024-04-23	0.70	0.70	0.70	0.70	0
2024-04-22	0.68	0.70	0.68	0.70	259,708
2024-04-19	0.68	0.68	0.65	0.68	1,119,999
2024-04-18	0.68	0.68	0.68	0.68	8,010,000
2024-04-17	0.68	0.68	0.68	0.68	0
2024-04-16	0.68	0.68	0.68	0.68	0
2024-04-15	0.68	0.68	0.68	0.68	14,387
2024-04-12	0.68	0.68	0.68	0.68	4,494,000
2024-04-11	0.58	0.68	0.58	0.68	5,524,500
2024-04-10	0.58	0.58	0.58	0.58	2,974,766
2024-04-09	0.60	0.60	0.58	0.58	1,080,000
2024-04-08	0.70	0.70	0.60	0.60	1,802,029
2024-04-05	0.70	0.70	0.70	0.70	3,502,906
2024-04-04	0.70	0.70	0.70	0.70	1,000,000
2024-04-03	0.70	0.70	0.70	0.70	8,028,403
2024-04-02	0.70	0.70	0.70	0.70	0
2024-04-01	0.70	0.70	0.70	0.70	0
2024-03-29	0.70	0.70	0.70	0.70	0
2024-03-28	0.70	0.70	0.70	0.70	49,752
2024-03-27	0.73	0.73	0.70	0.70	1,740,000
2024-03-26	0.73	0.73	0.73	0.73	300,000
2024-03-25	0.73	0.73	0.73	0.73	638,172
2024-03-22	0.75	0.75	0.73	0.73	0
2024-03-21	0.75	0.75	0.75	0.75	240,407
2024-03-20	0.78	0.78	0.75	0.75	400,000
2024-03-19	0.78	0.78	0.78	0.78	0
2024-03-18	0.80	0.80	0.78	0.78	100,000
2024-03-15	0.80	0.80	0.80	0.80	3,000,000
2024-03-14	0.80	0.80	0.80	0.80	500,000
2024-03-13	0.80	0.80	0.80	0.80	0
2024-03-12	0.80	0.76	0.76	0.76	1,500,000
2024-03-11	0.80	0.80	0.80	0.80	0
2024-03-08	0.80	0.80	0.80	0.80	0
2024-03-07	0.80	0.80	0.80	0.80	182,593
2024-03-06	0.80	0.80	0.80	0.80	0
2024-03-05	0.80	0.80	0.80	0.80	0
2024-03-04	0.80	0.80	0.80	0.80	0
2024-03-01	0.80	0.80	0.80	0.80	200,000
2024-02-29	0.80	0.80	0.80	0.80	4,038,526
2024-02-28	0.80	0.80	0.80	0.80	0
2024-02-27	0.80	0.80	0.80	0.80	420,799
2024-02-26	0.80	0.80	0.80	0.80	0
2024-02-23	0.80	0.80	0.80	0.80	0
2024-02-22	0.80	0.80	0.80	0.80	40,000
2024-02-21	0.80	0.80	0.80	0.80	78,805
2024-02-20	0.75	0.80	0.75	0.80	28,200,000
2024-02-19	0.75	0.75	0.75	0.75	0
2024-02-16	0.75	0.75	0.75	0.75	15,375
2024-02-15	0.80	0.88	0.88	0.88	239,250
2024-02-14	0.80	0.80	0.80	0.80	125,000
2024-02-13	0.80	0.80	0.80	0.80	125,000
2024-02-12	0.80	0.80	0.80	0.80	57,498
2024-02-09	0.80	0.85	0.80	0.85	420,000
2024-02-08	0.80	0.80	0.80	0.80	4,500,000
2024-02-07	0.80	0.80	0.80	0.80	3,398,582
2024-02-06	0.80	0.80	0.80	0.80	0
2024-02-05	0.80	0.80	0.80	0.80	145,326
2024-02-02	0.80	0.80	0.80	0.80	361,619
2024-02-01	0.80	0.80	0.80	0.80	0
2024-01-31	0.80	0.80	0.80	0.80	4,662,126
2024-01-30	0.80	0.80	0.80	0.80	0
2024-01-29	0.78	0.80	0.78	0.80	24,855
2024-01-26	0.80	0.80	0.78	0.78	1,299,212
2024-01-25	0.80	0.80	0.80	0.80	0
2024-01-24	0.80	0.80	0.80	0.80	19,250
2024-01-23	0.80	0.80	0.80	0.80	75,822
2024-01-22	0.83	0.83	0.80	0.80	206,041
2024-01-19	0.83	0.83	0.80	0.80	492,952
2024-01-18	0.83	0.83	0.83	0.83	459,434
2024-01-17	0.83	0.83	0.83	0.83	29,176
2024-01-16	0.83	0.83	0.83	0.83	0
2024-01-15	0.88	0.88	0.83	0.83	114,489
2024-01-12	0.83	0.83	0.83	0.83	158,470
2024-01-11	0.85	0.85	0.83	0.83	2,742,581
2024-01-10	0.85	0.85	0.85	0.85	191,346
2024-01-09	0.90	0.90	0.85	0.85	294,274
2024-01-08	0.90	0.90	0.90	0.90	1,702,449
2024-01-05	0.88	0.90	0.88	0.90	1,540,110
2024-01-04	0.80	0.88	0.80	0.88	1,745,000
2024-01-03	0.80	0.80	0.80	0.80	5,250,000
2024-01-02	0.80	0.80	0.80	0.80	2,000,000
2024-01-01	0.80	0.80	0.80	0.80	0
2023-12-29	0.80	0.80	0.80	0.80	180,000
2023-12-28	0.80	0.80	0.80	0.80	1,665,511
2023-12-27	0.80	0.80	0.80	0.80	982,632
2023-12-26	0.80	0.80	0.80	0.80	0
2023-12-25	0.80	0.80	0.80	0.80	0
2023-12-22	0.80	0.80	0.80	0.80	96,802
2023-12-21	0.83	0.83	0.80	0.80	731,200
2023-12-20	0.83	0.83	0.83	0.83	296,705
2023-12-19	0.85	0.85	0.83	0.83	2,107,875
2023-12-18	0.85	0.85	0.85	0.85	300,000
2023-12-15	0.81	0.85	0.81	0.85	5,524,398
2023-12-14	0.85	0.85	0.85	0.85	2,046,777
2023-12-13	0.85	0.85	0.85	0.85	2,811,110
2023-12-12	0.85	0.85	0.85	0.85	6,643,877
2023-12-11	0.85	0.85	0.85	0.85	2,372,542
2023-12-08	0.85	0.85	0.85	0.85	5,684,509
2023-12-07	0.85	0.85	0.83	0.85	1,800,163
2023-12-06	0.85	0.85	0.85	0.85	361,330
2023-12-05	0.85	0.85	0.85	0.85	228,660
2023-12-04	0.85	0.85	0.85	0.85	2,545,000
2023-12-01	0.85	0.85	0.85	0.85	1,229,424
2023-11-30	0.85	0.85	0.85	0.85	3,916,000
2023-11-29	0.85	0.85	0.85	0.85	1,862,637
2023-11-28	0.83	0.90	0.83	0.85	2,230,231
2023-11-27	0.83	0.83	0.83	0.83	581,069
2023-11-24	0.83	0.83	0.83	0.83	3,300,000
2023-11-23	0.83	0.83	0.83	0.83	115,529
2023-11-22	0.83	0.83	0.83	0.83	111,000
2023-11-21	0.85	0.85	0.83	0.83	6,370,000
2023-11-20	0.85	0.85	0.85	0.85	545,000
2023-11-17	0.85	0.85	0.85	0.85	0
2023-11-16	0.85	0.85	0.85	0.85	663,594
2023-11-15	0.85	0.85	0.85	0.85	2,500,000
2023-11-14	0.85	0.85	0.85	0.85	5,436,409
2023-11-13	0.85	0.85	0.85	0.85	1,000,000
2023-11-10	0.85	0.85	0.85	0.85	2,009,750
2023-11-09	0.88	0.88	0.83	0.85	1,255,736
2023-11-08	0.88	0.88	0.88	0.88	500,000
2023-11-07	0.93	0.93	0.88	0.88	321,979
2023-11-06	0.95	0.95	0.93	0.93	8,262,500
2023-11-03	0.95	0.95	0.95	0.95	611,000
2023-11-02	0.95	0.95	0.95	0.95	525,000
2023-11-01	0.95	0.95	0.95	0.95	361,573
2023-10-31	0.95	0.95	0.95	0.95	226,000
2023-10-30	1.00	1.00	0.95	1.00	575,311
2023-10-27	1.00	1.00	1.00	1.00	2,800,000
2023-10-26	0.93	1.00	0.93	1.00	7,150,000
2023-10-25	1.05	1.05	0.93	0.93	805,090
2023-10-24	1.00	1.05	1.00	1.05	723,585
2023-10-23	1.00	1.00	1.00	1.00	52,000
2023-10-20	0.98	1.00	0.95	1.00	100,000
2023-10-19	0.98	0.98	0.98	0.98	2,299,424
2023-10-18	0.95	0.98	0.95	0.98	5,280,090
2023-10-17	0.95	0.95	0.95	0.95	40,000
2023-10-16	0.95	0.95	0.95	0.95	4,178,089
2023-10-13	0.95	0.95	0.95	0.95	50,000
2023-10-12	0.95	0.95	0.95	0.95	0
2023-10-11	0.95	0.95	0.95	0.95	1,500,000
2023-10-10	0.95	0.95	0.95	0.95	51,965
2023-10-09	0.95	0.95	0.95	0.95	1,020,000
2023-10-06	0.95	0.95	0.95	0.95	5,366,667
2023-10-05	1.03	1.03	0.90	0.95	2,082,546
2023-10-04	1.05	1.05	1.03	1.03	4,131,000
2023-10-03	1.00	1.05	1.00	1.05	7,182,830
2023-10-02	0.93	1.00	0.93	1.00	8,354,232
2023-09-29	0.83	0.93	0.83	0.93	5,675,000
2023-09-28	0.83	0.83	0.83	0.83	914,249
2023-09-27	0.83	0.83	0.83	0.83	500,000
2023-09-26	0.83	0.83	0.83	0.83	2,800,000
2023-09-25	0.83	0.83	0.83	0.83	50,000
2023-09-22	0.83	0.83	0.83	0.83	1,063,333
2023-09-21	0.83	0.88	0.83	0.83	250,777
2023-09-20	0.83	0.83	0.83	0.83	134,056
2023-09-19	0.88	0.88	0.83	0.83	1,781,962
2023-09-18	0.88	0.88	0.88	0.88	200,002
2023-09-15	0.88	0.88	0.88	0.88	391,022
2023-09-14	0.85	0.88	0.85	0.88	147,818
2023-09-13	0.85	0.85	0.85	0.85	2,450,000
2023-09-12	0.90	0.90	0.85	0.85	1,334,500
2023-09-11	0.90	0.90	0.90	0.90	0
2023-09-08	0.90	0.90	0.90	0.90	150,000
2023-09-07	0.90	0.90	0.90	0.90	3,000,000
2023-09-06	0.90	0.90	0.88	0.90	2,810,342
2023-09-05	0.90	0.90	0.90	0.90	380,659
2023-09-04	0.90	0.90	0.90	0.90	70,000
2023-09-01	0.90	0.90	0.90	0.90	428,678
2023-08-31	0.90	0.90	0.90	0.90	530,833
2023-08-30	0.93	0.93	0.90	0.90	9,015,389
2023-08-29	0.93	0.95	0.93	0.93	2,350,001
2023-08-28	0.93	0.93	0.93	0.93	0
2023-08-25	0.93	0.93	0.93	0.93	50,000
2023-08-24	0.93	0.93	0.93	0.93	173,997
2023-08-23	0.93	0.93	0.93	0.93	50,000
2023-08-22	0.93	0.93	0.93	0.93	52,127
2023-08-21	0.93	0.93	0.93	0.93	0
2023-08-18	0.93	0.93	0.93	0.93	647,472
2023-08-17	0.85	0.93	0.85	0.93	2,409,212
2023-08-16	0.88	0.88	0.85	0.85	8,257,376
2023-08-15	0.88	0.88	0.88	0.88	796,236
2023-08-14	0.90	0.90	0.88	0.88	1,688,840
2023-08-11	0.90	0.90	0.90	0.90	556,813
2023-08-10	0.95	0.95	0.90	0.90	4,257,090
2023-08-09	0.90	0.90	0.90	0.90	1,198,424
2023-08-08	0.93	0.93	0.90	0.90	3,764,630
2023-08-07	0.93	0.93	0.93	0.93	1,036,844
2023-08-04	0.95	0.95	0.93	0.93	3,380,465
2023-08-03	0.95	0.95	0.95	0.95	5,047,976
2023-08-02	0.98	0.98	0.88	0.95	11,876,553
2023-08-01	1.30	1.30	0.93	0.98	55,323,458
2023-07-31	0.98	1.05	0.98	1.05	3,499,180
2023-07-28	0.90	0.98	0.90	0.98	1,231,263
2023-07-27	0.90	0.90	0.90	0.90	118,000
2023-07-26	0.90	0.90	0.90	0.90	4,268,000
2023-07-25	0.95	0.95	0.90	0.90	584,531
2023-07-24	0.95	0.95	0.95	0.95	0
2023-07-21	0.95	0.95	0.95	0.95	40,000
2023-07-20	0.95	0.95	0.95	0.95	0
2023-07-19	0.95	0.95	0.95	0.95	334,608
2023-07-18	0.98	0.98	0.95	0.95	3,199,999
2023-07-17	0.98	0.98	0.98	0.98	100,000
2023-07-14	0.98	0.98	0.98	0.98	435,600
2023-07-13	0.98	0.98	0.98	0.98	602,657
2023-07-12	1.00	1.00	0.95	0.98	4,080,263
2023-07-11	0.90	0.95	0.90	0.95	1,922,458
2023-07-10	0.90	0.90	0.90	0.90	0
2023-07-07	0.88	0.90	0.88	0.90	220,017
2023-07-06	0.88	0.88	0.88	0.88	2,160,054
2023-07-05	0.88	0.88	0.88	0.88	8,000,023
2023-07-04	0.88	0.88	0.85	0.88	2,949,568
2023-07-03	0.88	0.88	0.88	0.88	68,540
2023-06-30	0.88	0.88	0.88	0.88	2,423,506
2023-06-29	0.88	0.88	0.88	0.88	500,000
2023-06-28	0.88	0.90	0.88	0.88	2,562,686
2023-06-27	0.88	0.88	0.88	0.88	0
2023-06-26	0.88	0.88	0.88	0.88	0
2023-06-23	0.88	0.88	0.85	0.88	989,341
2023-06-22	0.88	0.88	0.88	0.88	52,052
2023-06-21	0.90	0.90	0.88	0.88	75,000
2023-06-20	0.90	0.90	0.90	0.90	3,000,000
2023-06-19	0.95	0.95	0.90	0.90	1,933,582
2023-06-16	0.95	0.95	0.95	0.95	6,936,800
2023-06-15	0.95	0.95	0.95	0.95	7,311,455
2023-06-14	0.88	0.95	0.88	0.95	19,912,744
2023-06-13	0.83	0.93	0.83	0.88	9,346,191
2023-06-12	0.83	0.83	0.83	0.83	500,000
2023-06-09	0.83	0.83	0.83	0.83	0
2023-06-08	0.80	0.83	0.80	0.83	3,500,000
2023-06-07	0.80	0.80	0.80	0.80	0
2023-06-06	0.80	0.80	0.80	0.80	0
2023-06-05	0.83	0.83	0.80	0.80	1,000,000
2023-06-02	0.83	0.83	0.83	0.83	1,066,322
2023-06-01	0.83	0.83	0.83	0.83	1,435,895
2023-05-31	0.83	0.83	0.83	0.83	22,925
2023-05-30	0.83	0.83	0.83	0.83	1,613,112
2023-05-29	0.83	0.83	0.83	0.83	0
2023-05-26	0.83	0.83	0.83	0.83	100,000
2023-05-25	0.83	0.83	0.83	0.83	140,000
2023-05-24	0.83	0.83	0.80	0.83	3,000,000
2023-05-23	0.83	0.83	0.80	0.83	15,000,000
2023-05-22	0.83	0.83	0.83	0.83	500,000
2023-05-19	0.83	0.83	0.80	0.83	10,646,955
2023-05-18	0.83	0.83	0.83	0.83	14,500,000
2023-05-17	0.83	0.83	0.83	0.83	0
2023-05-16	0.83	0.83	0.83	0.83	57,659
2023-05-15	0.85	0.85	0.83	0.83	2,642,000
2023-05-12	0.83	0.83	0.83	0.83	595,238
2023-05-11	0.83	0.83	0.83	0.83	3,066,129
2023-05-10	0.83	0.83	0.83	0.83	0
2023-05-09	0.85	0.85	0.83	0.83	0
2023-05-08	0.85	0.85	0.85	0.85	0
2023-05-05	0.85	0.85	0.85	0.85	0
2023-05-04	0.83	0.85	0.83	0.85	2,087,908
2023-05-03	0.78	0.83	0.78	0.83	8,196,361
2023-05-02	0.88	0.84	0.78	0.78	8,306,850
2023-05-01	0.88	0.88	0.88	0.88	0
2023-04-28	0.88	0.88	0.88	0.88	3,000,000
2023-04-27	0.88	0.88	0.88	0.88	507,500
2023-04-26	0.88	0.88	0.88	0.88	9,760,332
2023-04-25	0.85	0.88	0.85	0.88	2,308,141
2023-04-24	0.85	0.85	0.85	0.85	0
2023-04-21	0.85	0.85	0.85	0.85	1,333,850
2023-04-20	0.85	0.88	0.85	0.85	323,999
2023-04-19	0.88	0.87	0.85	0.87	495,000
2023-04-18	0.93	0.90	0.88	0.88	1,549,999
2023-04-17	0.93	0.93	0.93	0.93	1,325,000
2023-04-14	0.88	0.95	0.88	0.93	13,986,421
2023-04-13	0.83	0.90	0.85	0.88	444,420
2023-04-12	0.85	0.85	0.85	0.85	14,360,303
2023-04-11	0.90	0.90	0.85	0.85	1,471,277
2023-04-10	0.88	0.88	0.88	0.88	0
2023-04-07	0.88	0.88	0.88	0.88	0
2023-04-06	0.88	0.88	0.88	0.88	50,000
2023-04-05	0.85	0.88	0.85	0.88	6,270,000
2023-04-04	0.83	0.85	0.83	0.85	750,000
2023-04-03	0.83	0.83	0.83	0.83	4,321,500
2023-03-31	0.83	0.83	0.83	0.83	1,644,273
2023-03-30	0.88	0.88	0.83	0.83	735,000
2023-03-29	0.88	0.88	0.88	0.88	550,000
2023-03-28	0.88	0.88	0.88	0.88	1,156,500
2023-03-27	0.88	0.88	0.88	0.88	0
2023-03-24	0.88	0.88	0.88	0.88	0
2023-03-23	0.88	0.88	0.88	0.88	268,800
2023-03-22	0.93	0.93	0.88	0.88	3,010,000
2023-03-21	0.93	0.93	0.93	0.93	85,161
2023-03-20	0.93	0.93	0.93	0.93	50,526
2023-03-17	0.93	0.93	0.93	0.93	1,000,000
2023-03-16	0.95	0.95	0.93	0.93	1,135,606
2023-03-15	0.98	0.98	0.95	0.95	9,977,813
2023-03-14	1.03	1.03	0.98	0.98	1,205,117
2023-03-13	0.85	0.95	0.85	0.95	12,180,269
2023-03-10	0.90	0.91	0.88	0.88	11,153,504
2023-03-09	0.93	0.93	0.93	0.93	0
2023-03-08	0.93	0.93	0.93	0.93	0
2023-03-07	0.93	0.93	0.93	0.93	0
2023-03-06	0.93	0.93	0.93	0.93	3,500,000
2023-03-03	0.93	0.93	0.93	0.93	0
2023-03-02	0.85	0.93	0.85	0.93	2,510,526
2023-03-01	0.85	0.85	0.85	0.85	0
2023-02-28	0.85	0.90	0.90	0.90	3,300,040
2023-02-27	0.85	0.85	0.85	0.85	2,032,500
2023-02-24	0.83	0.88	0.83	0.85	27,873
2023-02-23	0.83	0.83	0.83	0.83	1,200,000
2023-02-22	0.83	0.83	0.80	0.80	15,528,941
2023-02-21	0.80	0.83	0.80	0.83	1,104,500
2023-02-20	0.80	0.75	0.75	0.75	9,101,900
2023-02-17	0.80	0.80	0.80	0.80	0
2023-02-16	0.80	0.80	0.80	0.80	1,000,000
2023-02-15	0.83	0.83	0.80	0.80	3,400,000
2023-02-14	0.83	0.83	0.83	0.83	69,500
2023-02-13	0.83	0.83	0.83	0.83	1,094,075
2023-02-10	0.83	0.83	0.83	0.83	6,325,000
2023-02-09	0.83	0.83	0.83	0.83	593,000
2023-02-08	0.83	0.83	0.83	0.83	0
2023-02-07	0.83	0.83	0.83	0.83	25,000
2023-02-06	0.83	0.83	0.83	0.83	2,512,284
2023-02-03	0.83	0.83	0.83	0.83	16,000,000
2023-02-02	0.83	0.85	0.83	0.83	2,243,556
2023-02-01	0.78	0.83	0.78	0.83	14,001,555
2023-01-31	0.60	0.74	0.74	0.74	34,138,534
2023-01-30	0.73	0.73	0.58	0.60	1,262,500
2023-01-27	0.73	0.73	0.73	0.73	0
2023-01-26	0.73	0.73	0.73	0.73	0
2023-01-25	0.70	0.73	0.70	0.73	0
2023-01-24	0.85	0.85	0.73	0.73	244,771
2023-01-23	0.85	0.85	0.85	0.85	0
2023-01-20	0.88	0.88	0.85	0.85	0
2023-01-19	0.90	0.90	0.90	0.90	0
2023-01-18	0.90	0.90	0.90	0.90	0
2023-01-17	0.90	0.90	0.90	0.90	40,000
2023-01-16	0.90	0.90	0.90	0.90	0
2023-01-13	0.88	0.88	0.88	0.88	0
2023-01-12	0.88	0.88	0.88	0.88	0
2023-01-11	0.88	0.88	0.88	0.88	0
2023-01-10	0.88	0.88	0.88	0.88	0
2023-01-09	0.88	0.88	0.88	0.88	0
2023-01-06	0.88	0.88	0.88	0.88	0
2023-01-05	0.88	0.88	0.88	0.88	0
2023-01-04	0.88	0.88	0.88	0.88	0
2023-01-03	0.88	0.88	0.88	0.88	0
2023-01-02	0.88	0.88	0.88	0.88	0
2022-12-30	0.88	0.88	0.88	0.88	0
2022-12-29	0.88	0.88	0.88	0.88	0
2022-12-28	0.88	0.88	0.88	0.88	16,888
2022-12-27	0.88	0.88	0.88	0.88	0
2022-12-26	0.88	0.88	0.88	0.88	0
2022-12-23	0.88	0.88	0.88	0.88	0
2022-12-22	0.88	0.88	0.88	0.88	0
2022-12-21	0.88	0.88	0.88	0.88	0
2022-12-20	0.95	0.95	0.88	0.88	100,000
2022-12-19	0.95	0.95	0.95	0.95	0
2022-12-16	0.95	0.95	0.95	0.95	0
2022-12-15	0.95	0.95	0.95	0.95	0
2022-12-14	0.95	0.95	0.95	0.95	0
2022-12-13	0.95	0.95	0.95	0.95	0
2022-12-12	0.95	0.95	0.95	0.95	600,000
2022-12-09	0.95	0.95	0.95	0.95	0
2022-12-08	0.95	0.95	0.95	0.95	200,000
2022-12-07	0.95	0.95	0.95	0.95	10,000
2022-12-06	0.95	0.95	0.95	0.95	0
2022-12-05	0.95	0.95	0.95	0.95	0
2022-12-02	0.95	0.95	0.95	0.95	0
2022-12-01	0.95	0.95	0.95	0.95	500,000
2022-11-30	0.95	0.95	0.95	0.95	500,000
2022-11-29	0.95	0.95	0.95	0.95	0
2022-11-28	0.95	0.95	0.95	0.95	0
2022-11-25	0.95	0.95	0.95	0.95	0
2022-11-24	0.95	0.95	0.95	0.95	0
2022-11-23	0.95	0.95	0.95	0.95	0
2022-11-22	0.95	0.95	0.95	0.95	0
2022-11-21	0.95	0.95	0.95	0.95	0
2022-11-18	0.95	0.95	0.95	0.95	0
2022-11-17	0.95	0.95	0.95	0.95	0
2022-11-16	0.95	0.95	0.95	0.95	0
2022-11-15	0.95	0.95	0.95	0.95	0
2022-11-14	0.95	0.95	0.95	0.95	650,000
2022-11-11	0.95	0.95	0.95	0.95	0
2022-11-10	0.95	0.95	0.95	0.95	5,000,000
2022-11-09	0.95	0.95	0.95	0.95	200
2022-11-08	0.95	0.95	0.95	0.95	0
2022-11-07	0.90	0.95	0.90	0.95	222,222
2022-11-04	0.95	0.95	0.95	0.95	0
2022-11-03	0.95	0.95	0.95	0.95	1,000,000
2022-11-02	0.95	0.95	0.95	0.95	167,500
2022-11-01	0.95	0.95	0.95	0.95	0
2022-10-31	0.95	0.95	0.95	0.95	0
2022-10-28	0.95	0.95	0.95	0.95	0
2022-10-27	0.95	0.95	0.95	0.95	5,087
2022-10-26	0.95	0.95	0.95	0.95	0
2022-10-25	1.10	1.10	0.95	0.95	120,434
2022-10-24	1.10	1.10	1.10	1.10	342,500

Share	Price	Change
Keywords Studios Plc (KWS)	2,376.00	61.63%
Indus Gas (INDI)	16.20	23.66%
Ct Automotive (CTA)	67.50	20.54%
Gfinity (GFIN)	0.03	19.05%
United Oil&gas (UOG)	0.21	16.67%

Share	Price	Change
Metals One (MET1)	1.125	-16.67%
ValiRx (VAL)	1.90	-13.64%
Bigblu Broadb. (BBB)	36.50	-13.1%
Sound Energy (SOU)	0.79	-9.71%
Provexis (PXS)	0.55	-8.33%

Share	Price	Volume
Baron Oil (BOIL)	0.0675	276,859,836
Kefi Gold (KEFI)	0.832	185,437,307
Mosman Oil Gas (MSMN)	0.0235	114,381,035
Tower Resources (TRP)	0.0185	76,028,630
Supply@me Cap (SYME)	0.019	66,413,891