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
27th Jun 2025 (Fri) 0.685 0.734 0.673 0.6835 2,832,484
26th Jun 2025 (Thu) 0.698 0.738 0.654 0.667 3,250,295
25th Jun 2025 (Wed) 0.624 0.682 0.612 0.665 2,514,984
24th Jun 2025 (Tue) 0.546 0.602 0.537 0.594 6,156,886
23rd Jun 2025 (Mon) 0.486 0.545 0.482 0.509 2,990,173
20th Jun 2025 (Fri) 0.482 0.54 0.473 0.498 1,893,943
19th Jun 2025 (Thu) 0.455 0.459 0.436 0.4425 256,667
18th Jun 2025 (Wed) 0.498 0.505 0.475 0.4785 1,328,605
17th Jun 2025 (Tue) 0.468 0.515 0.46 0.483 2,739,541
16th Jun 2025 (Mon) 0.381 0.484 0.381 0.477 3,054,847
13th Jun 2025 (Fri) 0.366 0.386 0.362 0.3845 1,766,004
12th Jun 2025 (Thu) 0.431 0.431 0.41 0.4215 566,918
11th Jun 2025 (Wed) 0.452 0.461 0.438 0.439 657,248
10th Jun 2025 (Tue) 0.43 0.448 0.426 0.4325 4,709,875
9th Jun 2025 (Mon) 0.381 0.435 0.381 0.415 6,837,026
6th Jun 2025 (Fri) 0.379 0.396 0.37 0.377 3,046,235
5th Jun 2025 (Thu) 0.406 0.411 0.382 0.3985 1,850,432
4th Jun 2025 (Wed) 0.39 0.403 0.375 0.393 2,859,947
3rd Jun 2025 (Tue) 0.359 0.384 0.354 0.3835 1,165,428
2nd Jun 2025 (Mon) 0.326 0.354 0.32 0.3475 1,425,072
30th May 2025 (Fri) 0.349 0.35 0.327 0.333 3,528,893
29th May 2025 (Thu) 0.383 0.39 0.357 0.358 2,152,632
28th May 2025 (Wed) 0.374 0.378 0.36 0.3615 3,357,358
27th May 2025 (Tue) 0.355 0.375 0.349 0.373 1,197,013
26th May 2025 (Mon) 0.321 0.321 0.321 0.321 0
23rd May 2025 (Fri) 0.34 0.343 0.302 0.322 1,085,067
22nd May 2025 (Thu) 0.351 0.355 0.337 0.3405 2,903,537
21st May 2025 (Wed) 0.362 0.379 0.357 0.3815 715,372
20th May 2025 (Tue) 0.371 0.377 0.352 0.3625 1,332,945
19th May 2025 (Mon) 0.36 0.38 0.355 0.368 911,845
16th May 2025 (Fri) 0.377 0.41 0.376 0.403 825,323
15th May 2025 (Thu) 0.399 0.405 0.371 0.3865 1,251,374
14th May 2025 (Wed) 0.376 0.45 0.367 0.411 3,976,044
13th May 2025 (Tue) 0.315 0.353 0.313 0.351 1,119,438
12th May 2025 (Mon) 0.322 0.341 0.311 0.317 2,073,555
9th May 2025 (Fri) 0.273 0.279 0.268 0.2725 466,148
8th May 2025 (Thu) 0.261 0.295 0.261 0.2755 781,206
7th May 2025 (Wed) 0.255 0.27 0.238 0.2465 1,161,835
6th May 2025 (Tue) 0.262 0.262 0.235 0.248 830,913
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
FTSE 100 Latest
Value8,798.91
Change63.31