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
10th Sep 2025 (Wed) 0.673 0.712 0.673 0.695 695,387
9th Sep 2025 (Tue) 0.577 0.604 0.577 0.602 321,208
8th Sep 2025 (Mon) 0.583 0.583 0.554 0.585 335,219
5th Sep 2025 (Fri) 0.713 0.72 0.567 0.582 408,090
4th Sep 2025 (Thu) 0.74 0.74 0.679 0.7045 163,346
3rd Sep 2025 (Wed) 0.729 0.743 0.717 0.7115 200,582
2nd Sep 2025 (Tue) 0.712 0.712 0.695 0.709 380,018
1st Sep 2025 (Mon) 0.731 0.745 0.731 0.7335 25,168
29th Aug 2025 (Fri) 0.796 0.796 0.729 0.7485 566,854
28th Aug 2025 (Thu) 0.792 0.851 0.792 0.8005 184,688
27th Aug 2025 (Wed) 0.801 0.817 0.779 0.789 527,986
26th Aug 2025 (Tue) 0.746 0.819 0.738 0.7755 302,403
25th Aug 2025 (Mon) 0.811 0.811 0.811 0.811 0
22nd Aug 2025 (Fri) 0.73 0.813 0.73 0.811 277,851
21st Aug 2025 (Thu) 0.803 0.809 0.77 0.7815 442,771
20th Aug 2025 (Wed) 0.783 0.79 0.70 0.7495 393,971
19th Aug 2025 (Tue) 0.90 0.90 0.82 0.848 774,271
18th Aug 2025 (Mon) 0.95 1.016 0.95 0.941 192,430
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
FTSE 100 Latest
Value9,276.18
Change50.79