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
21st May 2026 (Thu) 0.202 0.202 0.1914 0.204 50,391
20th May 2026 (Wed) 0.21 0.21 0.2013 0.205 79,899
19th May 2026 (Tue) 0.2124 0.2182 0.207 0.216 10,734
18th May 2026 (Mon) 0.2128 0.22 0.2052 0.219 15,044
15th May 2026 (Fri) 0.2141 0.2229 0.2111 0.215 77,803
14th May 2026 (Thu) 0.216 0.2349 0.2054 0.224 78,726
13th May 2026 (Wed) 0.2227 0.2227 0.2105 0.217 37,938
12th May 2026 (Tue) 0.2256 0.2256 0.2104 0.2192 30,779
11th May 2026 (Mon) 0.2297 0.23 0.2244 0.234 16,821
8th May 2026 (Fri) 0.223 0.23 0.218 0.2316 30,063
7th May 2026 (Thu) 0.2184 0.2334 0.2184 0.23 83,479
6th May 2026 (Wed) 0.2037 0.229 0.2037 0.2205 101,568
5th May 2026 (Tue) 0.2055 0.2412 0.1972 0.2307 4,239,394
4th May 2026 (Mon) 0.2456 0.25 0.2257 0.2308 16,096
1st May 2026 (Fri) 0.23 0.2451 0.22 0.2397 58,055
30th Apr 2026 (Thu) 0.2352 0.2385 0.225 0.2321 64,677
29th Apr 2026 (Wed) 0.25 0.25 0.2174 0.2198 50,468
28th Apr 2026 (Tue) 0.2839 0.2876 0.2283 0.247 224,477
27th Apr 2026 (Mon) 0.3301 0.3301 0.2904 0.2905 44,930
24th Apr 2026 (Fri) 0.358 0.358 0.3259 0.3278 102,136
23rd Apr 2026 (Thu) 0.375 0.375 0.345 0.358 25,610
22nd Apr 2026 (Wed) 0.377 0.3849 0.3652 0.3875 13,560
21st Apr 2026 (Tue) 0.395 0.40 0.3732 0.376 8,720
20th Apr 2026 (Mon) 0.3793 0.3944 0.371 0.3824 18,269
17th Apr 2026 (Fri) 0.3939 0.397 0.3765 0.3796 23,734
16th Apr 2026 (Thu) 0.3756 0.3867 0.3721 0.383 28,371
15th Apr 2026 (Wed) 0.37 0.38 0.3551 0.3636 88,383
14th Apr 2026 (Tue) 0.3534 0.364 0.3471 0.364 17,370
13th Apr 2026 (Mon) 0.34 0.3647 0.3369 0.364 23,274
10th Apr 2026 (Fri) 0.3401 0.3401 0.3234 0.3374 13,536
9th Apr 2026 (Thu) 0.355 0.355 0.326 0.3368 17,493
8th Apr 2026 (Wed) 0.3697 0.3699 0.3407 0.3531 17,221
7th Apr 2026 (Tue) 0.3502 0.361 0.3431 0.3537 3,016
6th Apr 2026 (Mon) 0.3424 0.359 0.3404 0.3599 46,825
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
FTSE 100 Latest
Value10,466.26
Change22.79