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 Amd (3ADE) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Mar 2026 (Tue) 0.596 0.61 0.582 0.5845 354,713
30th Mar 2026 (Mon) 0.649 0.649 0.619 0.604 77,127
27th Mar 2026 (Fri) 0.662 0.662 0.588 0.612 1,298,929
26th Mar 2026 (Thu) 0.781 0.781 0.669 0.664 307,508
25th Mar 2026 (Wed) 0.705 0.80 0.705 0.80 144,417
24th Mar 2026 (Tue) 0.654 0.655 0.634 0.654 111,473
23rd Mar 2026 (Mon) 0.598 0.691 0.598 0.647 177,039
20th Mar 2026 (Fri) 0.667 0.673 0.626 0.6435 225,074
19th Mar 2026 (Thu) 0.62 0.633 0.568 0.637 146,201
18th Mar 2026 (Wed) 0.619 0.619 0.603 0.626 41,125
17th Mar 2026 (Tue) 0.592 0.592 0.588 0.595 15,731
16th Mar 2026 (Mon) 0.583 0.627 0.583 0.616 248,476
13th Mar 2026 (Fri) 0.612 0.63 0.58 0.578 118,253
12th Mar 2026 (Thu) 0.667 0.667 0.613 0.6225 231,275
11th Mar 2026 (Wed) 0.672 0.701 0.671 0.6785 54,828
10th Mar 2026 (Tue) 0.669 0.678 0.657 0.6685 98,556
9th Mar 2026 (Mon) 0.543 0.575 0.541 0.607 107,028
6th Mar 2026 (Fri) 0.63 0.632 0.594 0.627 101,622
5th Mar 2026 (Thu) 0.63 0.667 0.622 0.651 19,008
4th Mar 2026 (Wed) 0.575 0.611 0.574 0.622 64,971
3rd Mar 2026 (Tue) 0.58 0.58 0.551 0.564 59,920
2nd Mar 2026 (Mon) 0.562 0.599 0.55 0.598 119,427
27th Feb 2026 (Fri) 0.678 0.678 0.64 0.643 105,633
26th Feb 2026 (Thu) 0.742 0.742 0.666 0.675 63,935
25th Feb 2026 (Wed) 0.796 0.803 0.754 0.7615 66,545
24th Feb 2026 (Tue) 0.624 0.887 0.624 0.762 159,751
23rd Feb 2026 (Mon) 0.637 0.642 0.611 0.624 69,996
20th Feb 2026 (Fri) 0.683 0.698 0.673 0.679 55,993
19th Feb 2026 (Thu) 0.646 0.691 0.646 0.672 38,527
18th Feb 2026 (Wed) 0.659 0.659 0.635 0.682 35,637
17th Feb 2026 (Tue) 0.71 0.71 0.604 0.6785 84,178
16th Feb 2026 (Mon) 0.733 0.733 0.733 0.728 10,349
13th Feb 2026 (Fri) 0.712 0.757 0.696 0.7305 111,369
12th Feb 2026 (Thu) 0.834 0.853 0.76 0.7235 125,036
11th Feb 2026 (Wed) 0.79 0.854 0.79 0.7945 118,603
10th Feb 2026 (Tue) 0.837 0.849 0.827 0.842 127,502
9th Feb 2026 (Mon) 0.765 0.809 0.718 0.8265 100,758
6th Feb 2026 (Fri) 0.61 0.738 0.609 0.7505 155,253
5th Feb 2026 (Thu) 0.739 0.739 0.602 0.6475 92,379
4th Feb 2026 (Wed) 1.136 1.155 0.739 0.739 243,876
3rd Feb 2026 (Tue) 1.594 1.595 1.42 1.4505 72,601
2nd Feb 2026 (Mon) 1.23 1.526 1.221 1.508 24,835
FTSE 100 Latest
Value10,364.79
Change188.34