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 Abnb (ABN3) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2025 (Mon) 0.0965 0.0965 0.0965 0.0965 0
18th Apr 2025 (Fri) 0.0965 0.0965 0.0965 0.0965 0
17th Apr 2025 (Thu) 0.101 0.101 0.101 0.0965 1,000
16th Apr 2025 (Wed) 0.102 0.102 0.102 0.1025 4,308
15th Apr 2025 (Tue) 0.103 0.103 0.10 0.1005 1,679
14th Apr 2025 (Mon) 0.108 0.108 0.102 0.1005 31,168
11th Apr 2025 (Fri) 0.104 0.104 0.0995 0.09525 42,111
10th Apr 2025 (Thu) 0.113 0.113 0.101 0.09725 19,465
9th Apr 2025 (Wed) 0.089 0.089 0.0835 0.08825 39,366
8th Apr 2025 (Tue) 0.093 0.093 0.093 0.094 48,309
7th Apr 2025 (Mon) 0.0795 0.086 0.073 0.08025 155,507
4th Apr 2025 (Fri) 0.105 0.105 0.094 0.0925 200,956
3rd Apr 2025 (Thu) 0.115 0.115 0.103 0.1055 117,238
2nd Apr 2025 (Wed) 0.1305 0.139 0.1305 0.139 0
1st Apr 2025 (Tue) 0.13 0.13 0.128 0.1305 18,355
31st Mar 2025 (Mon) 0.127 0.13 0.127 0.12 17,213
28th Mar 2025 (Fri) 0.152 0.152 0.134 0.1315 200
27th Mar 2025 (Thu) 0.15 0.156 0.149 0.152 26,828
26th Mar 2025 (Wed) 0.164 0.164 0.163 0.167 6,260
25th Mar 2025 (Tue) 0.169 0.169 0.169 0.165 21
24th Mar 2025 (Mon) 0.17 0.17 0.164 0.1655 9,145
21st Mar 2025 (Fri) 0.157 0.157 0.157 0.155 12,147
20th Mar 2025 (Thu) 0.157 0.157 0.157 0.153 5,067
19th Mar 2025 (Wed) 0.15 0.154 0.15 0.1515 5,035
18th Mar 2025 (Tue) 0.162 0.162 0.145 0.148 2,594
17th Mar 2025 (Mon) 0.145 0.145 0.144 0.1535 40,648
14th Mar 2025 (Fri) 0.143 0.144 0.138 0.139 30,064
13th Mar 2025 (Thu) 0.152 0.152 0.143 0.135 27,546
12th Mar 2025 (Wed) 0.165 0.165 0.154 0.1575 26,655
11th Mar 2025 (Tue) 0.174 0.177 0.166 0.1605 25,624
10th Mar 2025 (Mon) 0.20 0.204 0.181 0.1835 40,370
7th Mar 2025 (Fri) 0.197 0.199 0.18 0.1785 37,015
6th Mar 2025 (Thu) 0.219 0.219 0.206 0.21 16,144
5th Mar 2025 (Wed) 0.23 0.23 0.219 0.22 10,145
4th Mar 2025 (Tue) 0.221 0.229 0.219 0.2135 12,462
3rd Mar 2025 (Mon) 0.221 0.221 0.22 0.234 17,017
28th Feb 2025 (Fri) 0.222 0.222 0.222 0.2135 1,485
27th Feb 2025 (Thu) 0.243 0.243 0.239 0.2355 2,804
26th Feb 2025 (Wed) 0.237 0.24 0.236 0.243 53,749
25th Feb 2025 (Tue) 0.257 0.257 0.228 0.227 11,485
24th Feb 2025 (Mon) 0.239 0.261 0.239 0.2485 9,365
FTSE 100 Latest
Value8,275.66
Change0.00