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 Amazon (3SMZ) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Apr 2025 (Fri) 0.427 0.427 0.427 0.427 0
17th Apr 2025 (Thu) 0.392 0.427 0.392 0.427 0
16th Apr 2025 (Wed) 0.408 0.408 0.408 0.392 12,006
15th Apr 2025 (Tue) 0.366 0.367 0.366 0.38 163,800
14th Apr 2025 (Mon) 0.339 0.339 0.339 0.366 51,200
11th Apr 2025 (Fri) 0.37 0.385 0.367 0.39 62,046
10th Apr 2025 (Thu) 0.5215 0.5215 0.3765 0.3765 460
9th Apr 2025 (Wed) 0.518 0.522 0.498 0.5215 66,613
8th Apr 2025 (Tue) 0.444 0.444 0.444 0.4685 777
7th Apr 2025 (Mon) 0.601 0.601 0.474 0.533 34,770
4th Apr 2025 (Fri) 0.48 0.558 0.478 0.488 31,211
3rd Apr 2025 (Thu) 0.423 0.432 0.423 0.4575 24,645
2nd Apr 2025 (Wed) 0.4025 0.4025 0.3975 0.3975 0
1st Apr 2025 (Tue) 0.434 0.434 0.4025 0.4025 27
31st Mar 2025 (Mon) 0.414 0.443 0.414 0.434 57,207
28th Mar 2025 (Fri) 0.36 0.36 0.36 0.393 115,605
27th Mar 2025 (Thu) 0.343 0.343 0.343 0.3465 4,076
26th Mar 2025 (Wed) 0.338 0.346 0.338 0.346 4
25th Mar 2025 (Tue) 0.339 0.339 0.336 0.338 28,979
24th Mar 2025 (Mon) 0.364 0.364 0.355 0.3515 2,003
21st Mar 2025 (Fri) 0.39 0.391 0.39 0.391 0
20th Mar 2025 (Thu) 0.377 0.38 0.377 0.39 118,594
19th Mar 2025 (Wed) 0.406 0.406 0.398 0.398 0
18th Mar 2025 (Tue) 0.411 0.411 0.411 0.406 827
17th Mar 2025 (Mon) 0.374 0.391 0.374 0.391 4,549
14th Mar 2025 (Fri) 0.40 0.40 0.3775 0.3775 0
13th Mar 2025 (Thu) 0.371 0.371 0.371 0.40 27,300
12th Mar 2025 (Wed) 0.367 0.367 0.366 0.3665 92,112
11th Mar 2025 (Tue) 0.405 0.405 0.372 0.384 8,434
10th Mar 2025 (Mon) 0.409 0.409 0.409 0.404 1,765
7th Mar 2025 (Fri) 0.366 0.366 0.366 0.3975 2,036
6th Mar 2025 (Thu) 0.343 0.343 0.343 0.35 1,271
5th Mar 2025 (Wed) 0.351 0.351 0.351 0.3455 407
4th Mar 2025 (Tue) 0.3395 0.385 0.3395 0.385 98
3rd Mar 2025 (Mon) 0.341 0.341 0.3395 0.3395 18
28th Feb 2025 (Fri) 0.346 0.346 0.334 0.341 13,640
27th Feb 2025 (Thu) 0.307 0.307 0.30 0.3195 18,618
26th Feb 2025 (Wed) 0.354 0.354 0.304 0.304 2,770
25th Feb 2025 (Tue) 0.332 0.358 0.332 0.354 66,287
24th Feb 2025 (Mon) 0.318 0.319 0.316 0.3185 14,525
21st Feb 2025 (Fri) 0.284 0.298 0.284 0.298 0
FTSE 100 Latest
Value8,275.66
Change0.00