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 (AM3S) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Jun 2025 (Tue) 0.26 0.26 0.257 0.2575 502
2nd Jun 2025 (Mon) 0.268 0.268 0.262 0.2645 507
30th May 2025 (Fri) 0.258 0.2665 0.258 0.2665 6
29th May 2025 (Thu) 0.263 0.263 0.258 0.258 0
28th May 2025 (Wed) 0.2645 0.2645 0.263 0.263 1,999
27th May 2025 (Tue) 0.2827 0.2827 0.2645 0.2645 391
26th May 2025 (Mon) 0.2827 0.2827 0.2827 0.2827 0
23rd May 2025 (Fri) 0.2755 0.283 0.2755 0.283 400,632
22nd May 2025 (Thu) 0.28 0.28 0.276 0.2755 68,748
21st May 2025 (Wed) 0.277 0.284 0.275 0.2745 335,700
20th May 2025 (Tue) 0.265 0.268 0.264 0.2725 215,313
19th May 2025 (Mon) 0.282 0.282 0.279 0.2665 58,901
16th May 2025 (Fri) 0.267 0.267 0.26 0.2675 105,752
15th May 2025 (Thu) 0.256 0.258 0.256 0.2695 288,351
14th May 2025 (Wed) 0.237 0.2435 0.237 0.2435 550
13th May 2025 (Tue) 0.258 0.258 0.233 0.237 1,370,303
12th May 2025 (Mon) 0.297 0.304 0.252 0.263 3,459,801
9th May 2025 (Fri) 0.338 0.339 0.331 0.3395 414,384
8th May 2025 (Thu) 0.344 0.344 0.344 0.342 95,322
7th May 2025 (Wed) 0.37 0.377 0.366 0.364 26,997
6th May 2025 (Tue) 0.379 0.387 0.377 0.372 28,838
5th May 2025 (Mon) 0.356 0.356 0.356 0.356 0
2nd May 2025 (Fri) 0.356 0.356 0.356 0.3575 2,031
1st May 2025 (Thu) 0.343 0.354 0.343 0.3515 39,384
30th Apr 2025 (Wed) 0.375 0.411 0.375 0.405 12,254
29th Apr 2025 (Tue) 0.381 0.381 0.378 0.378 705
28th Apr 2025 (Mon) 0.36 0.36 0.358 0.381 1,350
25th Apr 2025 (Fri) 0.3925 0.3925 0.374 0.374 1,718
24th Apr 2025 (Thu) 0.427 0.428 0.427 0.3925 38,017
23rd Apr 2025 (Wed) 0.427 0.427 0.411 0.3965 12,736
22nd Apr 2025 (Tue) 0.505 0.525 0.505 0.474 7,315
21st Apr 2025 (Mon) 0.486 0.486 0.486 0.486 0
18th Apr 2025 (Fri) 0.486 0.486 0.486 0.486 0
17th Apr 2025 (Thu) 0.461 0.486 0.459 0.486 25,290
16th Apr 2025 (Wed) 0.462 0.464 0.437 0.444 24,705
15th Apr 2025 (Tue) 0.416 0.426 0.415 0.43 95,206
14th Apr 2025 (Mon) 0.389 0.389 0.383 0.416 64,463
11th Apr 2025 (Fri) 0.417 0.447 0.416 0.4415 89,798
10th Apr 2025 (Thu) 0.405 0.405 0.405 0.4215 12,157
9th Apr 2025 (Wed) 0.573 0.58 0.562 0.5695 351,520
8th Apr 2025 (Tue) 0.5925 0.5925 0.5105 0.5105 3,061
7th Apr 2025 (Mon) 0.703 0.703 0.52 0.5925 701,282
4th Apr 2025 (Fri) 0.52 0.636 0.52 0.5355 241,235
FTSE 100 Latest
Value8,794.24
Change7.22