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
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
1st May 2025 (Thu) 0.131 0.131 0.119 0.1265 89,481
30th Apr 2025 (Wed) 0.12 0.12 0.114 0.1125 920,617
29th Apr 2025 (Tue) 0.1245 0.1285 0.1245 0.1285 0
28th Apr 2025 (Mon) 0.125 0.13 0.122 0.1245 35,503
25th Apr 2025 (Fri) 0.121 0.125 0.121 0.1205 133
24th Apr 2025 (Thu) 0.115 0.115 0.115 0.1155 601
23rd Apr 2025 (Wed) 0.112 0.112 0.112 0.1125 30,910
22nd Apr 2025 (Tue) 0.09 0.09 0.09 0.1015 3,000
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
FTSE 100 Latest
Value8,774.26
Change1.88