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 Short Apple (AAPS) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 0.55 0.55 0.55 0.5515 20,000
16th Sep 2025 (Tue) 0.568 0.568 0.543 0.5505 24,082
15th Sep 2025 (Mon) 0.583 0.583 0.572 0.571 2,370
12th Sep 2025 (Fri) 0.617 0.628 0.601 0.5905 14,346
11th Sep 2025 (Thu) 0.651 0.653 0.642 0.6345 149,193
10th Sep 2025 (Wed) 0.635 0.635 0.635 0.6495 11,530
9th Sep 2025 (Tue) 0.572 0.572 0.57 0.581 21,020
8th Sep 2025 (Mon) 0.553 0.56 0.553 0.562 202
5th Sep 2025 (Fri) 0.558 0.558 0.558 0.5545 10,105
4th Sep 2025 (Thu) 0.583 0.583 0.5725 0.5725 5
3rd Sep 2025 (Wed) 0.585 0.585 0.56 0.583 87,872
2nd Sep 2025 (Tue) 0.629 0.648 0.629 0.653 6,947
1st Sep 2025 (Mon) 0.626 0.626 0.616 0.6195 240
29th Aug 2025 (Fri) 0.619 0.619 0.613 0.611 4,522
28th Aug 2025 (Thu) 0.639 0.639 0.627 0.627 50
27th Aug 2025 (Wed) 0.6595 0.6595 0.639 0.639 0
26th Aug 2025 (Tue) 0.664 0.675 0.655 0.6595 491
25th Aug 2025 (Mon) 0.65 0.65 0.65 0.65 0
22nd Aug 2025 (Fri) 0.676 0.682 0.67 0.65 6,476
21st Aug 2025 (Thu) 0.678 0.683 0.672 0.68 12,076
20th Aug 2025 (Wed) 0.643 0.657 0.643 0.659 300
19th Aug 2025 (Tue) 0.641 0.641 0.621 0.627 193,206
18th Aug 2025 (Mon) 0.63 0.63 0.625 0.6295 1,217
15th Aug 2025 (Fri) 0.624 0.624 0.624 0.627 1,288
14th Aug 2025 (Thu) 0.617 0.626 0.615 0.6275 12,232
13th Aug 2025 (Wed) 0.636 0.636 0.609 0.6195 13,105
12th Aug 2025 (Tue) 0.66 0.675 0.637 0.6405 32,562
11th Aug 2025 (Mon) 0.653 0.67 0.652 0.66 44,013
8th Aug 2025 (Fri) 0.731 0.733 0.695 0.696 42,278
7th Aug 2025 (Thu) 0.766 0.766 0.742 0.744 30,916
6th Aug 2025 (Wed) 0.955 0.955 0.854 0.8065 3,876
5th Aug 2025 (Tue) 0.924 0.937 0.924 0.937 5
4th Aug 2025 (Mon) 0.948 0.954 0.926 0.924 26,410
1st Aug 2025 (Fri) 0.857 0.949 0.85 0.96 9,369
31st Jul 2025 (Thu) 0.888 0.895 0.875 0.896 2,984
30th Jul 2025 (Wed) 0.859 0.883 0.853 0.8775 8,412
29th Jul 2025 (Tue) 0.823 0.849 0.823 0.849 3
28th Jul 2025 (Mon) 0.8195 0.823 0.8195 0.823 28
25th Jul 2025 (Fri) 0.812 0.8195 0.812 0.8195 0
24th Jul 2025 (Thu) 0.837 0.837 0.812 0.812 0
23rd Jul 2025 (Wed) 0.842 0.842 0.842 0.837 5
22nd Jul 2025 (Tue) 0.8335 0.8335 0.8315 0.8315 0
21st Jul 2025 (Mon) 0.83 0.83 0.83 0.8335 257,200
18th Jul 2025 (Fri) 0.868 0.868 0.8655 0.8655 0
FTSE 100 Latest
Value9,228.11
Change19.74