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
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
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
FTSE 100 Latest
Value8,837.91
Change26.87