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 (AMODW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.09 0.09 0.0857 0.0859 2,900
17th Jul 2025 (Thu) 0.10 0.10 0.10 0.10 3,000
16th Jul 2025 (Wed) 0.105 0.105 0.0953 0.0953 0
15th Jul 2025 (Tue) 0.105 0.105 0.099 0.099 1,757
14th Jul 2025 (Mon) 0.092 0.0999 0.092 0.0999 6
11th Jul 2025 (Fri) 0.092 0.1099 0.092 0.1099 98
10th Jul 2025 (Thu) 0.092 0.092 0.092 0.0907 2,100
9th Jul 2025 (Wed) 0.092 0.092 0.092 0.092 272
8th Jul 2025 (Tue) 0.0857 0.0857 0.0857 0.0801 374
7th Jul 2025 (Mon) 0.0857 0.0857 0.0857 0.0858 457
4th Jul 2025 (Fri) 0.1197 0.1197 0.0999 0.0999 0
3rd Jul 2025 (Thu) 0.1197 0.1197 0.0999 0.0999 0
2nd Jul 2025 (Wed) 0.1197 0.1197 0.1197 0.1197 0
1st Jul 2025 (Tue) 0.1197 0.1197 0.1197 0.1197 191
30th Jun 2025 (Mon) 0.0856 0.129 0.0856 0.111 5,976
27th Jun 2025 (Fri) 0.0925 0.0925 0.09 0.09 0
26th Jun 2025 (Thu) 0.0925 0.0925 0.0925 0.09 100
25th Jun 2025 (Wed) 0.0839 0.09 0.0839 0.09 0
24th Jun 2025 (Tue) 0.0839 0.09 0.0839 0.09 0
23rd Jun 2025 (Mon) 0.0839 0.0919 0.0839 0.09 7,620
20th Jun 2025 (Fri) 0.0802 0.0802 0.0801 0.0801 2,846
19th Jun 2025 (Thu) 0.0875 0.0892 0.0875 0.0892 0
18th Jun 2025 (Wed) 0.0875 0.0892 0.0875 0.0892 0
17th Jun 2025 (Tue) 0.0875 0.0892 0.0875 0.0892 12
16th Jun 2025 (Mon) 0.0875 0.09 0.0875 0.09 0
13th Jun 2025 (Fri) 0.0875 0.089 0.0875 0.09 4,110
12th Jun 2025 (Thu) 0.085 0.085 0.085 0.085 0
11th Jun 2025 (Wed) 0.085 0.085 0.085 0.085 100
10th Jun 2025 (Tue) 0.0885 0.0885 0.0885 0.085 0
9th Jun 2025 (Mon) 0.089 0.089 0.089 0.089 100
6th Jun 2025 (Fri) 0.0738 0.094 0.0738 0.0849 7,762
5th Jun 2025 (Thu) 0.0627 0.074 0.0627 0.074 0
4th Jun 2025 (Wed) 0.0627 0.0743 0.0627 0.0743 0
3rd Jun 2025 (Tue) 0.0627 0.0743 0.0627 0.0743 0
2nd Jun 2025 (Mon) 0.0627 0.0627 0.06 0.06 999
30th May 2025 (Fri) 0.077 0.077 0.069 0.069 0
29th May 2025 (Thu) 0.077 0.077 0.077 0.077 3,536
28th May 2025 (Wed) 0.065 0.08 0.065 0.08 13,440
27th May 2025 (Tue) 0.059 0.059 0.059 0.059 5,049
26th May 2025 (Mon) 0.058 0.058 0.058 0.058 0
24th May 2025 (Sat) 0.0602 0.0602 0.0581 0.058 19,352
23rd May 2025 (Fri) 0.0602 0.0602 0.0581 0.0584 19,352
22nd May 2025 (Thu) 0.0703 0.0703 0.0626 0.0626 14,276
21st May 2025 (Wed) 0.0702 0.0702 0.0702 0.0702 1,619
FTSE 100 Latest
Value8,992.12
Change19.48