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
3rd Apr 2026 (Fri) 0.3703 0.3703 0.3308 0.3421 37,728
2nd Apr 2026 (Thu) 0.3703 0.3703 0.3308 0.3421 37,728
1st Apr 2026 (Wed) 0.3699 0.385 0.3508 0.372 112,699
31st Mar 2026 (Tue) 0.3414 0.3736 0.3363 0.3677 8,216
30th Mar 2026 (Mon) 0.3572 0.3604 0.3412 0.3414 10,832
27th Mar 2026 (Fri) 0.38 0.38 0.3404 0.3739 10,539
26th Mar 2026 (Thu) 0.37 0.40 0.3664 0.38 6,910
25th Mar 2026 (Wed) 0.3671 0.3692 0.345 0.3625 7,096
24th Mar 2026 (Tue) 0.3513 0.366 0.3512 0.3623 7,003
23rd Mar 2026 (Mon) 0.3651 0.3699 0.3471 0.36 11,617
20th Mar 2026 (Fri) 0.3452 0.36 0.3361 0.3555 5,225
19th Mar 2026 (Thu) 0.3801 0.39 0.332 0.3622 7,085
18th Mar 2026 (Wed) 0.4501 0.4501 0.3694 0.37 10,306
17th Mar 2026 (Tue) 0.4661 0.47 0.455 0.4552 25,997
16th Mar 2026 (Mon) 0.4614 0.4852 0.4607 0.465 16,033
13th Mar 2026 (Fri) 0.4794 0.4794 0.4558 0.4611 17,379
12th Mar 2026 (Thu) 0.5094 0.5188 0.4737 0.4787 5,278
11th Mar 2026 (Wed) 0.47 0.51 0.47 0.50 56,113
10th Mar 2026 (Tue) 0.50 0.50 0.471 0.4769 8,521
9th Mar 2026 (Mon) 0.4894 0.5041 0.4715 0.4974 12,013
6th Mar 2026 (Fri) 0.51 0.5235 0.4921 0.498 11,803
5th Mar 2026 (Thu) 0.565 0.5689 0.5156 0.5219 15,222
4th Mar 2026 (Wed) 0.5102 0.5708 0.5102 0.5601 27,790
3rd Mar 2026 (Tue) 0.4861 0.5319 0.48 0.512 6,264
2nd Mar 2026 (Mon) 0.481 0.5195 0.48 0.5034 13,218
27th Feb 2026 (Fri) 0.5376 0.5451 0.5015 0.5014 12,181
26th Feb 2026 (Thu) 0.541 0.58 0.5342 0.5375 21,999
25th Feb 2026 (Wed) 0.4901 0.528 0.4901 0.528 0
24th Feb 2026 (Tue) 0.4901 0.4901 0.4867 0.4867 0
23rd Feb 2026 (Mon) 0.4901 0.4919 0.459 0.465 14,793
20th Feb 2026 (Fri) 0.5005 0.501 0.48 0.494 5,667
19th Feb 2026 (Thu) 0.5347 0.5347 0.488 0.5048 15,291
18th Feb 2026 (Wed) 0.573 0.573 0.5301 0.538 5,758
17th Feb 2026 (Tue) 0.59 0.60 0.5646 0.579 3,715
16th Feb 2026 (Mon) 0.60 0.6159 0.5731 0.59 20,379
13th Feb 2026 (Fri) 0.60 0.6159 0.5731 0.59 20,379
12th Feb 2026 (Thu) 0.605 0.64 0.5703 0.5999 17,831
11th Feb 2026 (Wed) 0.6267 0.6281 0.5528 0.583 49,231
10th Feb 2026 (Tue) 0.72 0.72 0.603 0.6239 58,239
9th Feb 2026 (Mon) 0.7814 0.7854 0.6553 0.7274 55,334
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
FTSE 100 Latest
Value10,436.29
Change71.50