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
23rd Apr 2026 (Thu) 1.86 2.059 1.86 2.059 39,294
22nd Apr 2026 (Wed) 1.653 1.84 1.653 1.8295 235,301
21st Apr 2026 (Tue) 1.48 1.57 1.48 1.549 18,492
20th Apr 2026 (Mon) 1.458 1.624 1.446 1.471 55,425
17th Apr 2026 (Fri) 1.451 1.518 1.432 1.4945 60,272
16th Apr 2026 (Thu) 1.248 1.465 1.226 1.46 101,996
15th Apr 2026 (Wed) 1.167 1.197 1.144 1.2025 19,788
14th Apr 2026 (Tue) 1.105 1.106 1.082 1.128 34,546
13th Apr 2026 (Mon) 1.002 1.066 0.995 1.0505 168,035
10th Apr 2026 (Fri) 0.95 1.105 0.935 1.0975 59,882
9th Apr 2026 (Thu) 0.871 0.943 0.871 0.933 48,931
8th Apr 2026 (Wed) 0.897 0.913 0.868 0.896 112,785
7th Apr 2026 (Tue) 0.751 0.797 0.738 0.7635 98,602
6th Apr 2026 (Mon) 0.731 0.731 0.731 0.731 0
3rd Apr 2026 (Fri) 0.731 0.731 0.731 0.731 0
2nd Apr 2026 (Thu) 0.635 0.721 0.626 0.731 82,480
1st Apr 2026 (Wed) 0.665 0.703 0.641 0.701 451,288
31st Mar 2026 (Tue) 0.596 0.61 0.582 0.5845 354,713
30th Mar 2026 (Mon) 0.649 0.649 0.619 0.604 77,127
27th Mar 2026 (Fri) 0.662 0.662 0.588 0.612 1,298,929
26th Mar 2026 (Thu) 0.781 0.781 0.669 0.664 307,508
25th Mar 2026 (Wed) 0.705 0.80 0.705 0.80 144,417
24th Mar 2026 (Tue) 0.654 0.655 0.634 0.654 111,473
23rd Mar 2026 (Mon) 0.598 0.691 0.598 0.647 177,039
20th Mar 2026 (Fri) 0.667 0.673 0.626 0.6435 225,074
19th Mar 2026 (Thu) 0.62 0.633 0.568 0.637 146,201
18th Mar 2026 (Wed) 0.619 0.619 0.603 0.626 41,125
17th Mar 2026 (Tue) 0.592 0.592 0.588 0.595 15,731
16th Mar 2026 (Mon) 0.583 0.627 0.583 0.616 248,476
13th Mar 2026 (Fri) 0.612 0.63 0.58 0.578 118,253
12th Mar 2026 (Thu) 0.667 0.667 0.613 0.6225 231,275
11th Mar 2026 (Wed) 0.672 0.701 0.671 0.6785 54,828
10th Mar 2026 (Tue) 0.669 0.678 0.657 0.6685 98,556
9th Mar 2026 (Mon) 0.543 0.575 0.541 0.607 107,028
6th Mar 2026 (Fri) 0.63 0.632 0.594 0.627 101,622
5th Mar 2026 (Thu) 0.63 0.667 0.622 0.651 19,008
4th Mar 2026 (Wed) 0.575 0.611 0.574 0.622 64,971
3rd Mar 2026 (Tue) 0.58 0.58 0.551 0.564 59,920
2nd Mar 2026 (Mon) 0.562 0.599 0.55 0.598 119,427
27th Feb 2026 (Fri) 0.678 0.678 0.64 0.643 105,633
26th Feb 2026 (Thu) 0.742 0.742 0.666 0.675 63,935
25th Feb 2026 (Wed) 0.796 0.803 0.754 0.7615 66,545
24th Feb 2026 (Tue) 0.624 0.887 0.624 0.762 159,751
FTSE 100 Latest
Value10,457.01
Change-19.45