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
1st Jul 2025 (Tue) 34.30 34.30 34.30 34.30 2
30th Jun 2025 (Mon) 34.42 34.55 33.08 32.14 21
27th Jun 2025 (Fri) 33.14 34.30 32.42 33.195 64
26th Jun 2025 (Thu) 30.64 31.86 30.60 32.11 7
25th Jun 2025 (Wed) 33.08 33.08 31.53 31.605 5
24th Jun 2025 (Tue) 32.60 32.60 31.99 31.655 2
23rd Jun 2025 (Mon) 30.64 30.64 30.05 29.915 19
20th Jun 2025 (Fri) 32.00 32.00 32.00 32.29 144
19th Jun 2025 (Thu) 33.08 33.08 31.86 30.78 4
18th Jun 2025 (Wed) 34.15 34.15 33.49 32.985 5
17th Jun 2025 (Tue) 35.52 35.52 33.35 34.23 65
16th Jun 2025 (Mon) 36.74 37.42 36.74 36.445 12
13th Jun 2025 (Fri) 35.52 35.52 34.09 35.715 138
12th Jun 2025 (Thu) 36.74 36.74 36.74 37.43 2
11th Jun 2025 (Wed) 37.64 38.40 37.64 38.63 34
10th Jun 2025 (Tue) 37.01 39.18 37.01 39.125 33
9th Jun 2025 (Mon) 38.69 38.72 37.96 37.955 56
6th Jun 2025 (Fri) 37.39 41.62 37.39 38.685 5,775
5th Jun 2025 (Thu) 33.42 36.21 33.42 36.455 2
4th Jun 2025 (Wed) 34.44 34.44 32.71 34.74 44
3rd Jun 2025 (Tue) 31.04 33.095 31.04 33.095 0
2nd Jun 2025 (Mon) 30.085 31.04 30.085 31.04 0
30th May 2025 (Fri) 29.53 29.53 29.53 30.085 1
29th May 2025 (Thu) 0.135 0.135 0.134 0.134 1,000
28th May 2025 (Wed) 0.135 0.135 0.134 0.135 36,100
27th May 2025 (Tue) 0.136 0.142 0.136 0.14 3,680
26th May 2025 (Mon) 0.13 0.13 0.13 0.13 0
23rd May 2025 (Fri) 0.131 0.131 0.13 0.129 27,400
22nd May 2025 (Thu) 0.137 0.137 0.134 0.13 21,734
21st May 2025 (Wed) 0.142 0.142 0.141 0.1405 2,168
20th May 2025 (Tue) 0.157 0.157 0.157 0.1505 21
19th May 2025 (Mon) 0.156 0.16 0.156 0.165 15,163
16th May 2025 (Fri) 0.163 0.163 0.163 0.168 1,010
15th May 2025 (Thu) 0.165 0.172 0.165 0.1645 45,081
14th May 2025 (Wed) 0.171 0.171 0.169 0.1745 25,071
13th May 2025 (Tue) 0.158 0.162 0.158 0.1665 53
12th May 2025 (Mon) 0.134 0.152 0.134 0.1535 40,167
9th May 2025 (Fri) 0.123 0.13 0.123 0.126 117,247
8th May 2025 (Thu) 0.129 0.131 0.129 0.131 27,866
7th May 2025 (Wed) 0.119 0.119 0.119 0.119 176
6th May 2025 (Tue) 0.11 0.124 0.11 0.124 0
5th May 2025 (Mon) 0.11 0.11 0.11 0.11 0
2nd May 2025 (Fri) 0.112 0.112 0.11 0.125 8,550
FTSE 100 Latest
Value8,785.33
Change24.37