Aton historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	0.022	0.023	0.020	0.022	0.022	1,243,569
2023-12-19	0.023	0.023	0.022	0.023	0.023	1,405,188
2023-12-18	0.023	0.024	0.022	0.023	0.023	2,145,974
2023-12-15	0.024	0.024	0.021	0.021	0.021	2,674,665
2023-12-14	0.023	0.025	0.020	0.022	0.022	3,396,007
2023-12-13	0.032	0.032	0.025	0.025	0.025	3,613,839
2023-12-12	0.039	0.044	0.026	0.028	0.028	15,274,955
2023-12-11	0.032	0.046	0.030	0.037	0.037	27,407,467
2023-12-08	0.024	0.039	0.020	0.031	0.031	27,910,512
2023-12-07	0.016	0.028	0.015	0.024	0.024	13,566,158
2023-12-06	0.012	0.020	0.012	0.016	0.016	4,770,812
2023-12-05	0.012	0.013	0.012	0.013	0.013	587,002
2023-12-04	0.013	0.013	0.012	0.012	0.012	262,174
2023-12-01	0.013	0.014	0.012	0.012	0.012	527,976
2023-11-30	0.014	0.014	0.012	0.013	0.013	1,328,169
2023-11-29	0.014	0.015	0.012	0.012	0.012	1,323,712
2023-11-28	0.015	0.015	0.013	0.014	0.014	1,223,384
2023-11-27	0.016	0.016	0.015	0.016	0.016	318,257
2023-11-24	0.018	0.018	0.016	0.016	0.016	689,358
2023-11-23	0.017	0.018	0.016	0.016	0.016	1,413,971
2023-11-22	0.018	0.019	0.018	0.018	0.018	596,632
2023-11-21	0.020	0.020	0.018	0.019	0.019	877,835
2023-11-20	0.022	0.022	0.015	0.020	0.020	7,286,097
2023-11-17	0.025	0.027	0.025	0.026	0.026	1,157,681
2023-11-16	0.025	0.027	0.025	0.026	0.026	647,697
2023-11-15	0.026	0.027	0.025	0.025	0.025	1,194,375
2023-11-14	0.026	0.028	0.026	0.027	0.027	1,068,359
2023-11-13	0.026	0.027	0.025	0.026	0.026	384,001
2023-11-10	0.025	0.028	0.025	0.026	0.026	1,047,819
2023-11-09	0.029	0.029	0.025	0.027	0.027	2,115,216
2023-11-08	0.028	0.030	0.028	0.029	0.029	575,952
2023-11-07	0.032	0.032	0.028	0.028	0.028	2,160,714
2023-11-06	0.032	0.032	0.031	0.031	0.031	542,396
2023-11-03	0.032	0.033	0.032	0.032	0.032	367,872
2023-11-02	0.032	0.033	0.032	0.032	0.032	890,488
2023-11-01	0.033	0.034	0.031	0.033	0.033	975,419
2023-10-31	0.036	0.036	0.032	0.035	0.035	466,820
2023-10-30	0.040	0.040	0.031	0.035	0.035	2,152,142
2023-10-27	0.042	0.044	0.040	0.040	0.040	518,980
2023-10-26	0.046	0.049	0.044	0.044	0.044	421,564
2023-10-25	0.050	0.050	0.047	0.049	0.049	256,054
2023-10-24	0.052	0.052	0.046	0.049	0.049	238,558
2023-10-23	0.050	0.052	0.048	0.051	0.051	328,382
2023-10-20	0.045	0.055	0.045	0.053	0.053	1,582,035
2023-10-19	0.054	0.055	0.042	0.042	0.042	524,396
2023-10-18	0.053	0.054	0.052	0.054	0.054	441,004
2023-10-17	0.053	0.055	0.053	0.053	0.053	264,484
2023-10-16	0.055	0.055	0.053	0.053	0.053	185,875
2023-10-13	0.055	0.055	0.054	0.054	0.054	79,989
2023-10-12	0.055	0.057	0.053	0.056	0.056	284,156
2023-10-11	0.058	0.063	0.053	0.053	0.053	2,963,319
2023-10-10	0.054	0.057	0.054	0.054	0.054	438,968
2023-10-09	0.052	0.058	0.052	0.054	0.054	1,408,706
2023-10-06	0.052	0.055	0.052	0.052	0.052	358,097
2023-10-05	0.052	0.055	0.052	0.052	0.052	555,655
2023-10-04	0.053	0.053	0.052	0.053	0.053	158,486
2023-10-03	0.054	0.054	0.053	0.053	0.053	97,474
2023-10-02	0.054	0.055	0.053	0.053	0.053	408,714
2023-09-29	0.054	0.054	0.053	0.053	0.053	189,366
2023-09-28	0.054	0.055	0.054	0.054	0.054	179,880

← NewerPage 13 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.