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
14th Oct 2025 (Tue) 1.526 1.799 1.46 1.6995 2,776,750
13th Oct 2025 (Mon) 1.76 1.815 1.61 1.688 2,525,447
10th Oct 2025 (Fri) 2.093 2.128 1.606 1.606 1,756,008
9th Oct 2025 (Thu) 2.243 2.28 2.082 2.0845 2,660,526
8th Oct 2025 (Wed) 1.624 1.919 1.588 1.904 3,605,872
7th Oct 2025 (Tue) 1.527 1.761 1.52 1.6095 2,801,026
6th Oct 2025 (Mon) 0.865 1.813 0.857 1.5215 11,312,184
3rd Oct 2025 (Fri) 0.96 0.96 0.895 0.9095 1,625,894
2nd Oct 2025 (Thu) 0.862 0.932 0.862 0.9105 2,460,409
1st Oct 2025 (Wed) 0.77 0.84 0.769 0.8155 1,657,975
30th Sep 2025 (Tue) 0.795 0.812 0.773 0.7945 1,601,000
29th Sep 2025 (Mon) 0.795 0.847 0.784 0.832 1,854,950
26th Sep 2025 (Fri) 0.79 0.812 0.741 0.753 992,436
25th Sep 2025 (Thu) 0.792 0.792 0.711 0.7625 3,889,266
24th Sep 2025 (Wed) 0.813 0.855 0.795 0.81 939,497
23rd Sep 2025 (Tue) 0.79 0.822 0.784 0.816 2,126,437
22nd Sep 2025 (Mon) 0.733 0.813 0.717 0.802 1,073,984
19th Sep 2025 (Fri) 0.737 0.784 0.719 0.733 4,939,247
18th Sep 2025 (Thu) 0.792 0.822 0.638 0.708 4,330,427
17th Sep 2025 (Wed) 0.797 0.81 0.75 0.784 978,923
16th Sep 2025 (Tue) 0.825 0.829 0.785 0.79 1,029,539
15th Sep 2025 (Mon) 0.787 0.809 0.757 0.795 2,387,092
12th Sep 2025 (Fri) 0.739 0.765 0.72 0.7595 812,945
11th Sep 2025 (Thu) 0.788 0.796 0.724 0.729 5,640,600
10th Sep 2025 (Wed) 0.789 0.85 0.781 0.813 1,952,144
9th Sep 2025 (Tue) 0.684 0.716 0.673 0.7055 1,262,556
8th Sep 2025 (Mon) 0.677 0.69 0.65 0.6885 1,940,262
5th Sep 2025 (Fri) 0.839 0.844 0.66 0.684 5,163,185
4th Sep 2025 (Thu) 0.844 0.861 0.78 0.8195 3,130,041
3rd Sep 2025 (Wed) 0.85 0.87 0.83 0.831 1,117,867
2nd Sep 2025 (Tue) 0.845 0.845 0.765 0.826 2,180,216
1st Sep 2025 (Mon) 0.875 0.878 0.842 0.862 161,030
29th Aug 2025 (Fri) 0.945 0.95 0.848 0.874 1,254,434
28th Aug 2025 (Thu) 0.912 0.996 0.912 0.935 1,393,467
27th Aug 2025 (Wed) 0.935 0.95 0.895 0.917 978,716
26th Aug 2025 (Tue) 0.859 0.968 0.851 0.907 4,273,278
25th Aug 2025 (Mon) 0.951 0.951 0.951 0.951 0
22nd Aug 2025 (Fri) 0.85 0.96 0.841 0.951 2,164,229
21st Aug 2025 (Thu) 0.943 0.943 0.875 0.8995 2,520,428
20th Aug 2025 (Wed) 0.90 0.931 0.796 0.888 3,638,157
19th Aug 2025 (Tue) 1.106 1.106 0.95 0.9895 2,039,706
18th Aug 2025 (Mon) 1.149 1.158 1.087 1.097 1,168,283
15th Aug 2025 (Fri) 1.232 1.241 1.123 1.1415 1,840,957
FTSE 100 Latest
Value9,408.89
Change-43.88