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 (3AMD) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 196.00 211.40 193.10 206.70 944,524
27th Oct 2025 (Mon) 201.40 201.50 183.00 189.60 981,998
24th Oct 2025 (Fri) 158.20 185.70 157.10 181.80 1,315,621
23rd Oct 2025 (Thu) 143.80 150.60 139.20 148.30 258,287
22nd Oct 2025 (Wed) 155.20 160.30 139.00 138.85 793,046
21st Oct 2025 (Tue) 161.60 166.10 150.00 157.50 674,925
20th Oct 2025 (Mon) 157.00 166.80 152.00 164.20 474,661
17th Oct 2025 (Fri) 133.80 152.60 130.00 140.80 730,159
16th Oct 2025 (Thu) 165.30 165.60 153.70 156.05 856,481
15th Oct 2025 (Wed) 132.40 159.30 132.40 155.70 1,410,766
14th Oct 2025 (Tue) 114.60 135.20 113.20 128.00 790,183
13th Oct 2025 (Mon) 133.20 136.20 124.30 126.05 743,475
10th Oct 2025 (Fri) 158.00 158.00 123.40 123.85 965,630
9th Oct 2025 (Thu) 167.70 170.20 158.20 156.75 1,498,738
8th Oct 2025 (Wed) 121.90 142.50 120.40 141.90 1,325,821
7th Oct 2025 (Tue) 113.40 129.30 113.30 119.85 1,715,330
6th Oct 2025 (Mon) 64.30 134.80 64.10 113.20 7,547,202
3rd Oct 2025 (Fri) 71.20 71.40 66.90 67.50 561,451
2nd Oct 2025 (Thu) 63.80 69.40 63.60 67.95 1,519,109
1st Oct 2025 (Wed) 57.40 60.40 57.40 60.50 625,088
30th Sep 2025 (Tue) 59.10 59.70 58.10 59.10 426,974
29th Sep 2025 (Mon) 58.60 62.70 58.60 62.00 425,784
26th Sep 2025 (Fri) 59.40 60.10 56.70 56.20 406,312
25th Sep 2025 (Thu) 58.40 58.40 54.30 57.15 907,651
24th Sep 2025 (Wed) 60.20 62.10 60.20 60.25 402,379
23rd Sep 2025 (Tue) 59.30 59.90 58.80 60.30 440,039
22nd Sep 2025 (Mon) 54.20 60.00 53.20 59.90 955,906
19th Sep 2025 (Fri) 53.90 58.00 53.90 55.45 934,031
18th Sep 2025 (Thu) 59.50 59.80 47.50 52.25 2,169,067
17th Sep 2025 (Wed) 58.70 58.70 58.70 57.25 157,592
16th Sep 2025 (Tue) 60.20 60.60 57.70 57.90 529,444
15th Sep 2025 (Mon) 58.00 58.80 56.70 58.40 331,343
12th Sep 2025 (Fri) 54.40 55.50 54.30 56.05 359,004
11th Sep 2025 (Thu) 58.50 58.50 53.50 53.70 1,394,796
10th Sep 2025 (Wed) 58.60 62.60 58.00 60.20 1,080,380
9th Sep 2025 (Tue) 50.30 52.00 50.30 52.10 248,293
8th Sep 2025 (Mon) 50.40 50.40 48.50 50.80 680,444
5th Sep 2025 (Fri) 62.40 62.70 49.00 50.55 3,617,590
4th Sep 2025 (Thu) 64.00 64.00 58.90 61.05 450,269
3rd Sep 2025 (Wed) 63.50 64.70 63.20 61.75 318,438
2nd Sep 2025 (Tue) 61.60 61.60 58.30 61.70 685,307
1st Sep 2025 (Mon) 63.10 63.10 63.10 63.40 61,698
29th Aug 2025 (Fri) 69.80 69.90 63.20 64.65 1,098,585
28th Aug 2025 (Thu) 70.80 73.60 69.20 69.10 517,195
FTSE 100 Latest
Value9,696.74
Change42.92