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 Amd (AMD3) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 0.246 0.246 0.246 0.246 0
2nd May 2025 (Fri) 0.237 0.249 0.234 0.2455 504,592
1st May 2025 (Thu) 0.25 0.258 0.242 0.255 885,843
30th Apr 2025 (Wed) 0.221 0.223 0.198 0.221 1,114,902
29th Apr 2025 (Tue) 0.236 0.236 0.223 0.2285 443,214
28th Apr 2025 (Mon) 0.231 0.235 0.216 0.215 324,253
25th Apr 2025 (Fri) 0.222 0.224 0.208 0.221 884,681
24th Apr 2025 (Thu) 0.187 0.21 0.183 0.2075 4,779,582
23rd Apr 2025 (Wed) 0.182 0.21 0.182 0.195 1,086,900
22nd Apr 2025 (Tue) 0.17 0.17 0.164 0.166 793,721
21st Apr 2025 (Mon) 0.172 0.172 0.172 0.172 0
18th Apr 2025 (Fri) 0.172 0.172 0.172 0.172 0
17th Apr 2025 (Thu) 0.189 0.191 0.171 0.172 288,255
16th Apr 2025 (Wed) 0.189 0.196 0.175 0.1905 1,192,839
15th Apr 2025 (Tue) 0.225 0.24 0.219 0.235 464,367
14th Apr 2025 (Mon) 0.24 0.249 0.228 0.2265 724,117
11th Apr 2025 (Fri) 0.199 0.222 0.185 0.2065 660,419
10th Apr 2025 (Thu) 0.244 0.244 0.19 0.188 1,824,468
9th Apr 2025 (Wed) 0.154 0.177 0.135 0.1695 1,727,384
8th Apr 2025 (Tue) 0.191 0.217 0.182 0.1965 4,236,137
7th Apr 2025 (Mon) 0.151 0.208 0.143 0.1705 5,555,916
4th Apr 2025 (Fri) 0.268 0.272 0.186 0.208 3,709,394
3rd Apr 2025 (Thu) 0.316 0.325 0.287 0.2915 3,857,919
2nd Apr 2025 (Wed) 0.358 0.365 0.345 0.368 1,419,180
1st Apr 2025 (Tue) 0.362 0.369 0.345 0.3595 1,709,988
31st Mar 2025 (Mon) 0.345 0.354 0.322 0.349 494,156
28th Mar 2025 (Fri) 0.40 0.406 0.362 0.3635 459,141
27th Mar 2025 (Thu) 0.413 0.425 0.398 0.407 984,638
26th Mar 2025 (Wed) 0.507 0.523 0.45 0.4525 587,807
25th Mar 2025 (Tue) 0.51 0.511 0.49 0.495 663,689
24th Mar 2025 (Mon) 0.438 0.503 0.431 0.501 735,853
21st Mar 2025 (Fri) 0.42 0.42 0.393 0.417 602,704
20th Mar 2025 (Thu) 0.427 0.433 0.401 0.4185 358,633
19th Mar 2025 (Wed) 0.39 0.40 0.37 0.40 341,338
18th Mar 2025 (Tue) 0.399 0.408 0.379 0.39 337,507
17th Mar 2025 (Mon) 0.354 0.41 0.35 0.392 1,391,778
14th Mar 2025 (Fri) 0.342 0.355 0.342 0.3505 108,353
13th Mar 2025 (Thu) 0.351 0.357 0.328 0.333 589,026
12th Mar 2025 (Wed) 0.326 0.357 0.324 0.359 722,564
11th Mar 2025 (Tue) 0.325 0.34 0.30 0.3185 1,138,896
10th Mar 2025 (Mon) 0.347 0.362 0.333 0.34 1,466,508
7th Mar 2025 (Fri) 0.348 0.352 0.329 0.3295 1,777,263
6th Mar 2025 (Thu) 0.368 0.373 0.346 0.3565 1,650,432
FTSE 100 Latest
Value8,585.53
Change-10.82