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
15th Aug 2025 (Fri) 1.004 1.004 0.968 0.974 38,991
14th Aug 2025 (Thu) 1.075 1.117 1.003 1.0315 689,683
13th Aug 2025 (Wed) 1.043 1.131 1.022 1.0525 465,602
12th Aug 2025 (Tue) 0.916 0.938 0.895 0.9275 1,034,907
11th Aug 2025 (Mon) 0.874 0.998 0.845 0.992 324,524
8th Aug 2025 (Fri) 0.938 0.974 0.924 0.916 535,956
7th Aug 2025 (Thu) 0.819 0.957 0.819 0.937 789,035
6th Aug 2025 (Wed) 0.80 0.857 0.712 0.745 1,435,080
5th Aug 2025 (Tue) 1.065 1.083 0.966 0.967 739,961
4th Aug 2025 (Mon) 0.971 1.00 0.971 1.01 127,320
1st Aug 2025 (Fri) 0.95 0.957 0.887 0.9215 396,684
31st Jul 2025 (Thu) 1.172 1.172 1.073 1.082 291,454
30th Jul 2025 (Wed) 1.062 1.08 1.014 1.069 265,119
29th Jul 2025 (Tue) 1.006 1.109 1.006 1.0305 361,261
28th Jul 2025 (Mon) 0.872 0.978 0.872 0.954 191,888
25th Jul 2025 (Fri) 0.813 0.86 0.813 0.837 383,043
24th Jul 2025 (Thu) 0.762 0.794 0.747 0.789 414,555
23rd Jul 2025 (Wed) 0.723 0.728 0.723 0.7305 351,564
22nd Jul 2025 (Tue) 0.701 0.703 0.633 0.667 253,445
21st Jul 2025 (Mon) 0.741 0.752 0.733 0.747 63,101
18th Jul 2025 (Fri) 0.778 0.783 0.757 0.734 156,855
17th Jul 2025 (Thu) 0.794 0.808 0.76 0.7635 167,307
16th Jul 2025 (Wed) 0.682 0.719 0.676 0.695 178,007
15th Jul 2025 (Tue) 0.639 0.741 0.638 0.7135 222,227
14th Jul 2025 (Mon) 0.594 0.596 0.56 0.5865 821,335
11th Jul 2025 (Fri) 0.564 0.579 0.557 0.5835 177,961
10th Jul 2025 (Thu) 0.503 0.587 0.503 0.5715 449,985
9th Jul 2025 (Wed) 0.507 0.525 0.507 0.5045 93,576
8th Jul 2025 (Tue) 0.479 0.504 0.478 0.4985 182,437
7th Jul 2025 (Mon) 0.492 0.492 0.461 0.461 36,288
4th Jul 2025 (Fri) 0.507 0.507 0.492 0.492 31,134
3rd Jul 2025 (Thu) 0.518 0.518 0.518 0.507 45,894
2nd Jul 2025 (Wed) 0.481 0.511 0.477 0.509 183,976
1st Jul 2025 (Tue) 0.524 0.524 0.485 0.4875 231,345
30th Jun 2025 (Mon) 0.587 0.587 0.559 0.5595 341,038
27th Jun 2025 (Fri) 0.603 0.607 0.575 0.583 160,148
26th Jun 2025 (Thu) 0.62 0.62 0.569 0.5685 182,695
25th Jun 2025 (Wed) 0.532 0.563 0.532 0.5695 423,291
24th Jun 2025 (Tue) 0.47 0.511 0.465 0.5105 576,442
23rd Jun 2025 (Mon) 0.419 0.453 0.419 0.4405 300,098
20th Jun 2025 (Fri) 0.457 0.457 0.457 0.429 103,595
19th Jun 2025 (Thu) 0.389 0.389 0.383 0.382 58,959
18th Jun 2025 (Wed) 0.43 0.43 0.422 0.415 119,624
17th Jun 2025 (Tue) 0.404 0.446 0.404 0.4245 485,525
16th Jun 2025 (Mon) 0.348 0.403 0.336 0.4045 320,748
FTSE 100 Latest
Value9,138.90
Change-38.34