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
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
3rd Apr 2025 (Thu) 0.469 0.522 0.461 0.506 313,171
2nd Apr 2025 (Wed) 0.436 0.436 0.436 0.432 24,040
1st Apr 2025 (Tue) 0.45 0.457 0.434 0.4325 21,234
31st Mar 2025 (Mon) 0.455 0.479 0.45 0.469 55,368
28th Mar 2025 (Fri) 0.386 0.417 0.386 0.4265 218,210
27th Mar 2025 (Thu) 0.386 0.386 0.378 0.3745 21,427
26th Mar 2025 (Wed) 0.369 0.369 0.369 0.373 2,290
25th Mar 2025 (Tue) 0.358 0.358 0.358 0.364 3,689
24th Mar 2025 (Mon) 0.422 0.422 0.3795 0.3795 268
21st Mar 2025 (Fri) 0.428 0.441 0.428 0.422 238
20th Mar 2025 (Thu) 0.429 0.429 0.412 0.424 174,577
19th Mar 2025 (Wed) 0.438 0.438 0.436 0.433 15
18th Mar 2025 (Tue) 0.418 0.418 0.418 0.443 2,181
17th Mar 2025 (Mon) 0.402 0.402 0.402 0.427 318
14th Mar 2025 (Fri) 0.427 0.427 0.421 0.411 5,586
13th Mar 2025 (Thu) 0.427 0.427 0.427 0.435 187,640
12th Mar 2025 (Wed) 0.391 0.422 0.391 0.40 1,384
11th Mar 2025 (Tue) 0.444 0.444 0.402 0.42 11,651
10th Mar 2025 (Mon) 0.423 0.45 0.42 0.438 18,615
FTSE 100 Latest
Value8,562.45
Change30.84