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
14th May 2025 (Wed) 0.339 0.38 0.33 0.3635 376,830
13th May 2025 (Tue) 0.282 0.299 0.281 0.314 103,812
12th May 2025 (Mon) 0.287 0.288 0.285 0.2855 94,311
9th May 2025 (Fri) 0.241 0.241 0.24 0.2415 21,711
8th May 2025 (Thu) 0.26 0.26 0.254 0.2445 49,291
7th May 2025 (Wed) 0.23 0.235 0.227 0.2175 80,716
6th May 2025 (Tue) 0.232 0.232 0.213 0.219 58,021
5th May 2025 (Mon) 0.216 0.216 0.216 0.216 0
2nd May 2025 (Fri) 0.207 0.207 0.207 0.2165 8,303
1st May 2025 (Thu) 0.223 0.223 0.223 0.226 54,182
30th Apr 2025 (Wed) 0.193 0.195 0.177 0.1955 336,874
29th Apr 2025 (Tue) 0.20 0.202 0.197 0.2005 156,640
28th Apr 2025 (Mon) 0.199 0.204 0.199 0.1885 64,436
25th Apr 2025 (Fri) 0.195 0.196 0.194 0.194 81,503
24th Apr 2025 (Thu) 0.18 0.18 0.18 0.1825 52,353
23rd Apr 2025 (Wed) 0.162 0.18 0.162 0.1715 83,104
22nd Apr 2025 (Tue) 0.146 0.147 0.146 0.1445 37,803
21st Apr 2025 (Mon) 0.151 0.151 0.151 0.151 0
18th Apr 2025 (Fri) 0.151 0.151 0.151 0.151 0
17th Apr 2025 (Thu) 0.156 0.156 0.152 0.151 5,608
16th Apr 2025 (Wed) 0.161 0.172 0.159 0.168 143,023
15th Apr 2025 (Tue) 0.198 0.212 0.198 0.2075 24,896
14th Apr 2025 (Mon) 0.21 0.214 0.21 0.199 60,689
11th Apr 2025 (Fri) 0.183 0.187 0.183 0.1825 68,271
10th Apr 2025 (Thu) 0.206 0.206 0.205 0.1675 39,190
9th Apr 2025 (Wed) 0.142 0.155 0.126 0.153 178,042
8th Apr 2025 (Tue) 0.173 0.192 0.173 0.1795 128,392
7th Apr 2025 (Mon) 0.135 0.172 0.135 0.1565 205,725
4th Apr 2025 (Fri) 0.215 0.215 0.177 0.19 141,008
3rd Apr 2025 (Thu) 0.284 0.293 0.268 0.2635 375,504
2nd Apr 2025 (Wed) 0.337 0.34 0.337 0.3385 17,953
1st Apr 2025 (Tue) 0.341 0.341 0.329 0.3325 114,855
31st Mar 2025 (Mon) 0.308 0.323 0.308 0.3225 12,554
28th Mar 2025 (Fri) 0.342 0.346 0.342 0.3355 12,034
27th Mar 2025 (Thu) 0.379 0.391 0.376 0.3765 126,991
26th Mar 2025 (Wed) 0.472 0.472 0.417 0.42 122,110
25th Mar 2025 (Tue) 0.467 0.47 0.46 0.4585 16,548
24th Mar 2025 (Mon) 0.402 0.451 0.402 0.463 56,448
21st Mar 2025 (Fri) 0.384 0.385 0.374 0.3855 83,466
20th Mar 2025 (Thu) 0.391 0.40 0.373 0.386 90,627
19th Mar 2025 (Wed) 0.357 0.368 0.357 0.368 12,894
18th Mar 2025 (Tue) 0.359 0.359 0.357 0.357 5,306
17th Mar 2025 (Mon) 0.364 0.365 0.362 0.359 140,554
FTSE 100 Latest
Value8,585.01
Change-17.91