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
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
13th Jun 2025 (Fri) 0.321 0.328 0.319 0.3335 263,975
12th Jun 2025 (Thu) 0.377 0.377 0.366 0.364 67,560
11th Jun 2025 (Wed) 0.392 0.40 0.38 0.3825 208,126
10th Jun 2025 (Tue) 0.373 0.39 0.373 0.379 261,515
9th Jun 2025 (Mon) 0.365 0.382 0.365 0.3635 293,521
6th Jun 2025 (Fri) 0.329 0.343 0.329 0.3305 58,177
5th Jun 2025 (Thu) 0.355 0.359 0.339 0.348 268,806
4th Jun 2025 (Wed) 0.338 0.351 0.336 0.344 114,024
3rd Jun 2025 (Tue) 0.318 0.332 0.318 0.3375 102,291
2nd Jun 2025 (Mon) 0.289 0.306 0.289 0.3035 8,923
30th May 2025 (Fri) 0.309 0.309 0.296 0.2955 24,378
29th May 2025 (Thu) 0.337 0.342 0.312 0.3195 142,508
28th May 2025 (Wed) 0.328 0.332 0.328 0.3195 181,035
27th May 2025 (Tue) 0.308 0.328 0.307 0.328 177,230
26th May 2025 (Mon) 0.276 0.276 0.276 0.276 0
23rd May 2025 (Fri) 0.298 0.298 0.271 0.2835 111,089
22nd May 2025 (Thu) 0.307 0.313 0.304 0.3015 171,818
21st May 2025 (Wed) 0.322 0.3365 0.322 0.3365 15,694
20th May 2025 (Tue) 0.33 0.334 0.33 0.322 47,745
19th May 2025 (Mon) 0.327 0.334 0.318 0.3265 82,627
16th May 2025 (Fri) 0.334 0.363 0.334 0.3615 94,104
15th May 2025 (Thu) 0.344 0.356 0.338 0.3455 247,643
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
FTSE 100 Latest
Value8,811.57
Change12.66