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
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
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
FTSE 100 Latest
Value8,787.01
Change-0.01