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!

Alpha Modus Hol (AMOD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.98 0.98 0.759 0.8027 154,516
5th Feb 2026 (Thu) 0.97 0.97 0.8965 0.9299 47,395
4th Feb 2026 (Wed) 1.02 1.02 0.9623 1.02 36,787
3rd Feb 2026 (Tue) 0.9404 1.06 0.9404 1.03 41,984
2nd Feb 2026 (Mon) 1.12 1.12 0.88 0.9149 283,828
30th Jan 2026 (Fri) 1.14 1.14 1.035 1.045 9,760
29th Jan 2026 (Thu) 1.205 1.205 0.9995 1.12 158,487
28th Jan 2026 (Wed) 0.93 1.185 0.9148 0.9343 112,644
27th Jan 2026 (Tue) 0.9288 0.94 0.8749 0.9343 80,928
26th Jan 2026 (Mon) 1.015 1.015 0.7683 0.9398 196,848
23rd Jan 2026 (Fri) 0.8853 0.9827 0.8305 0.9525 211,979
22nd Jan 2026 (Thu) 0.9288 0.93 0.86 0.912 114,614
21st Jan 2026 (Wed) 0.8605 0.9417 0.8049 0.92 319,459
20th Jan 2026 (Tue) 0.706 0.8383 0.706 0.8049 100,759
19th Jan 2026 (Mon) 0.6787 0.792 0.6731 0.752 187,102
16th Jan 2026 (Fri) 0.6787 0.792 0.6731 0.752 187,102
15th Jan 2026 (Thu) 0.6692 0.72 0.6606 0.6953 59,579
14th Jan 2026 (Wed) 0.674 0.6946 0.64 0.68 44,419
13th Jan 2026 (Tue) 0.6505 0.72 0.6408 0.6471 128,346
12th Jan 2026 (Mon) 0.6215 0.6534 0.6006 0.6471 36,308
9th Jan 2026 (Fri) 0.6868 0.6868 0.63 0.6514 39,348
8th Jan 2026 (Thu) 0.6172 0.7099 0.5828 0.707 426,767
7th Jan 2026 (Wed) 0.6682 0.75 0.603 0.654 5,040,875
6th Jan 2026 (Tue) 0.472 0.485 0.46 0.491 614,108
5th Jan 2026 (Mon) 0.465 0.483 0.427 0.4577 54,180
2nd Jan 2026 (Fri) 0.4534 0.463 0.4457 0.462 10,873
1st Jan 2026 (Thu) 0.4753 0.4753 0.4439 0.4601 24,122
31st Dec 2025 (Wed) 0.4753 0.4753 0.4439 0.4601 24,122
30th Dec 2025 (Tue) 0.4601 0.4827 0.46 0.481 20,411
29th Dec 2025 (Mon) 0.492 0.4998 0.447 0.4702 52,669
26th Dec 2025 (Fri) 0.479 0.546 0.479 0.524 42,040
25th Dec 2025 (Thu) 0.5012 0.5012 0.4602 0.4785 11,681
24th Dec 2025 (Wed) 0.5012 0.5012 0.4602 0.4785 11,681
23rd Dec 2025 (Tue) 0.5531 0.5531 0.5107 0.5169 17,338
22nd Dec 2025 (Mon) 0.6244 0.6244 0.55 0.5724 21,482
19th Dec 2025 (Fri) 0.6951 0.7384 0.6149 0.6238 63,631
18th Dec 2025 (Thu) 0.629 0.86 0.629 0.7167 104,825
17th Dec 2025 (Wed) 0.5675 0.66 0.5656 0.6129 26,510
16th Dec 2025 (Tue) 0.555 0.56 0.546 0.56 1,994
15th Dec 2025 (Mon) 0.5704 0.595 0.5402 0.545 3,114
12th Dec 2025 (Fri) 0.661 0.661 0.5607 0.5703 15,176
11th Dec 2025 (Thu) 0.682 0.689 0.6488 0.6686 21,490
10th Dec 2025 (Wed) 0.737 0.74 0.6897 0.698 3,100
9th Dec 2025 (Tue) 0.661 0.7723 0.661 0.718 7,927
8th Dec 2025 (Mon) 0.69 0.69 0.6601 0.6699 953
FTSE 100 Latest
Value10,369.75
Change60.53