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
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
14th Mar 2025 (Fri) 0.32 0.32 0.314 0.3225 15,522
13th Mar 2025 (Thu) 0.322 0.322 0.307 0.306 549,292
12th Mar 2025 (Wed) 0.299 0.299 0.299 0.3295 12,724
11th Mar 2025 (Tue) 0.296 0.308 0.281 0.2905 99,567
10th Mar 2025 (Mon) 0.317 0.331 0.317 0.315 9,358
7th Mar 2025 (Fri) 0.32 0.325 0.314 0.304 185,550
6th Mar 2025 (Thu) 0.329 0.338 0.325 0.3295 12,929
5th Mar 2025 (Wed) 0.353 0.356 0.333 0.3275 19,689
4th Mar 2025 (Tue) 0.325 0.325 0.294 0.304 148,424
3rd Mar 2025 (Mon) 0.352 0.355 0.352 0.3515 65,319
28th Feb 2025 (Fri) 0.343 0.359 0.333 0.3475 384,942
27th Feb 2025 (Thu) 0.405 0.416 0.371 0.375 243,293
26th Feb 2025 (Wed) 0.405 0.409 0.39 0.402 107,205
25th Feb 2025 (Tue) 0.434 0.434 0.41 0.4055 113,327
24th Feb 2025 (Mon) 0.484 0.484 0.446 0.4565 47,494
21st Feb 2025 (Fri) 0.515 0.532 0.515 0.503 62,797
FTSE 100 Latest
Value8,275.66
Change0.00