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
23rd Apr 2026 (Thu) 2.235 2.412 2.154 2.412 964,003
22nd Apr 2026 (Wed) 1.99 2.16 1.93 2.143 1,262,810
21st Apr 2026 (Tue) 1.736 1.85 1.73 1.832 260,333
20th Apr 2026 (Mon) 1.711 1.931 1.663 1.709 750,923
17th Apr 2026 (Fri) 1.752 1.80 1.655 1.769 930,163
16th Apr 2026 (Thu) 1.467 1.725 1.436 1.7265 1,423,556
15th Apr 2026 (Wed) 1.336 1.425 1.335 1.411 347,696
14th Apr 2026 (Tue) 1.267 1.335 1.254 1.331 1,032,638
13th Apr 2026 (Mon) 1.198 1.253 1.166 1.2305 706,469
10th Apr 2026 (Fri) 1.114 1.30 1.076 1.2885 774,786
9th Apr 2026 (Thu) 1.032 1.111 1.026 1.091 852,038
8th Apr 2026 (Wed) 1.047 1.08 1.00 1.047 490,995
7th Apr 2026 (Tue) 0.82 0.929 0.82 0.884 1,020,677
6th Apr 2026 (Mon) 0.8445 0.8445 0.8445 0.8445 0
3rd Apr 2026 (Fri) 0.8445 0.8445 0.8445 0.8445 0
2nd Apr 2026 (Thu) 0.743 0.845 0.69 0.8445 973,183
1st Apr 2026 (Wed) 0.763 0.821 0.735 0.814 552,237
31st Mar 2026 (Tue) 0.664 0.702 0.66 0.674 900,309
30th Mar 2026 (Mon) 0.736 0.78 0.686 0.6925 353,386
27th Mar 2026 (Fri) 0.759 0.762 0.67 0.705 1,410,667
26th Mar 2026 (Thu) 0.924 0.942 0.767 0.772 1,728,065
25th Mar 2026 (Wed) 0.811 0.945 0.811 0.928 882,199
24th Mar 2026 (Tue) 0.75 0.773 0.732 0.758 332,018
23rd Mar 2026 (Mon) 0.69 0.81 0.684 0.749 731,305
20th Mar 2026 (Fri) 0.765 0.78 0.721 0.744 2,976,729
19th Mar 2026 (Thu) 0.707 0.735 0.65 0.7345 657,864
18th Mar 2026 (Wed) 0.687 0.751 0.672 0.7205 6,580,176
17th Mar 2026 (Tue) 0.689 0.715 0.678 0.686 1,130,429
16th Mar 2026 (Mon) 0.677 0.725 0.66 0.7075 1,950,647
13th Mar 2026 (Fri) 0.694 0.725 0.659 0.661 1,960,846
12th Mar 2026 (Thu) 0.77 0.771 0.694 0.7165 2,753,659
11th Mar 2026 (Wed) 0.78 0.828 0.758 0.785 1,324,415
10th Mar 2026 (Tue) 0.762 0.80 0.745 0.778 1,546,221
9th Mar 2026 (Mon) 0.615 0.699 0.609 0.702 718,649
6th Mar 2026 (Fri) 0.748 0.748 0.682 0.7275 795,365
5th Mar 2026 (Thu) 0.738 0.781 0.714 0.753 843,430
4th Mar 2026 (Wed) 0.64 0.725 0.634 0.723 762,473
3rd Mar 2026 (Tue) 0.684 0.686 0.625 0.6535 1,237,259
2nd Mar 2026 (Mon) 0.659 0.707 0.645 0.698 1,316,572
27th Feb 2026 (Fri) 0.801 0.801 0.743 0.76 797,183
26th Feb 2026 (Thu) 0.87 0.876 0.78 0.7965 560,259
25th Feb 2026 (Wed) 0.931 0.954 0.889 0.906 405,809
24th Feb 2026 (Tue) 0.741 1.058 0.735 0.898 1,709,569
FTSE 100 Latest
Value10,457.01
Change-19.45