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!

3x Abnb (3ABE) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.08475 0.08475 0.08475 0.08475 0
17th Apr 2025 (Thu) 0.08925 0.08925 0.08475 0.08475 0
16th Apr 2025 (Wed) 0.089 0.089 0.0885 0.08925 5,255
15th Apr 2025 (Tue) 0.08825 0.08875 0.08825 0.08875 430
14th Apr 2025 (Mon) 0.095 0.095 0.095 0.08825 32,520
11th Apr 2025 (Fri) 0.088 0.088 0.088 0.084 32,570
10th Apr 2025 (Thu) 0.07975 0.08675 0.07975 0.08675 53
9th Apr 2025 (Wed) 0.0805 0.0825 0.0805 0.07975 38,142
8th Apr 2025 (Tue) 0.07325 0.086 0.07325 0.086 679
7th Apr 2025 (Mon) 0.0765 0.0765 0.0765 0.07325 38,230
4th Apr 2025 (Fri) 0.0915 0.0915 0.0915 0.08425 200,100
3rd Apr 2025 (Thu) 0.097 0.0975 0.0955 0.095 30,335
2nd Apr 2025 (Wed) 0.118 0.118 0.118 0.128 2,617
1st Apr 2025 (Tue) 0.1115 0.121 0.1115 0.121 0
31st Mar 2025 (Mon) 0.1215 0.1215 0.1115 0.1115 50
28th Mar 2025 (Fri) 0.137 0.137 0.137 0.1215 2,999
27th Mar 2025 (Thu) 0.1545 0.1545 0.1405 0.1405 362
26th Mar 2025 (Wed) 0.152 0.1545 0.152 0.1545 0
25th Mar 2025 (Tue) 0.15 0.15 0.15 0.152 98,584
24th Mar 2025 (Mon) 0.159 0.159 0.154 0.1535 51,330
21st Mar 2025 (Fri) 0.141 0.144 0.141 0.144 100
20th Mar 2025 (Thu) 0.139 0.141 0.139 0.141 60
19th Mar 2025 (Wed) 0.1355 0.139 0.1355 0.139 36
18th Mar 2025 (Tue) 0.144 0.144 0.141 0.1355 15,153
17th Mar 2025 (Mon) 0.128 0.141 0.128 0.141 355
14th Mar 2025 (Fri) 0.124 0.128 0.124 0.128 750
13th Mar 2025 (Thu) 0.144 0.144 0.124 0.124 425
12th Mar 2025 (Wed) 0.147 0.147 0.147 0.144 3,940
11th Mar 2025 (Tue) 0.169 0.169 0.147 0.147 680
10th Mar 2025 (Mon) 0.1645 0.169 0.1645 0.169 1,416
7th Mar 2025 (Fri) 0.194 0.194 0.1645 0.1645 74
6th Mar 2025 (Thu) 0.207 0.207 0.207 0.194 4,735
5th Mar 2025 (Wed) 0.203 0.204 0.203 0.204 270
4th Mar 2025 (Tue) 0.223 0.223 0.203 0.203 61
3rd Mar 2025 (Mon) 0.2055 0.223 0.2055 0.223 1,160
28th Feb 2025 (Fri) 0.211 0.211 0.202 0.2055 55,508
27th Feb 2025 (Thu) 0.2315 0.2315 0.2265 0.2265 892
26th Feb 2025 (Wed) 0.224 0.224 0.224 0.2315 7,610
25th Feb 2025 (Tue) 0.2385 0.2385 0.216 0.216 707
24th Feb 2025 (Mon) 0.265 0.265 0.2385 0.2385 2,621
21st Feb 2025 (Fri) 0.282 0.282 0.265 0.265 3,566
FTSE 100 Latest
Value8,275.66
Change0.00