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
19th Sep 2025 (Fri) 0.0951 0.099 0.0951 0.099 0
18th Sep 2025 (Thu) 0.0951 0.0952 0.0738 0.0909 1,452
17th Sep 2025 (Wed) 0.089 0.089 0.089 0.088 820
16th Sep 2025 (Tue) 0.0852 0.0852 0.0845 0.0845 99
15th Sep 2025 (Mon) 0.0852 0.0852 0.0811 0.0811 2,300
12th Sep 2025 (Fri) 0.08 0.0811 0.08 0.0811 0
11th Sep 2025 (Thu) 0.08 0.08 0.08 0.08 0
10th Sep 2025 (Wed) 0.08 0.08 0.08 0.08 0
9th Sep 2025 (Tue) 0.08 0.08 0.08 0.08 153
8th Sep 2025 (Mon) 0.08 0.0851 0.08 0.0851 0
5th Sep 2025 (Fri) 0.08 0.08 0.074 0.0961 90
4th Sep 2025 (Thu) 0.1001 0.1001 0.08 0.08 0
3rd Sep 2025 (Wed) 0.1001 0.1001 0.05 0.0801 29,801
2nd Sep 2025 (Tue) 0.1031 0.1031 0.0901 0.0901 0
1st Sep 2025 (Mon) 0.1031 0.1031 0.0901 0.0901 92
29th Aug 2025 (Fri) 0.1031 0.1031 0.0901 0.0901 92
28th Aug 2025 (Thu) 0.1031 0.1031 0.0801 0.10 0
27th Aug 2025 (Wed) 0.1031 0.1031 0.0801 0.10 1,224
26th Aug 2025 (Tue) 0.103 0.103 0.103 0.103 0
25th Aug 2025 (Mon) 0.103 0.103 0.103 0.103 300
22nd Aug 2025 (Fri) 0.1095 0.1095 0.103 0.103 0
21st Aug 2025 (Thu) 0.1095 0.11 0.1095 0.11 80
20th Aug 2025 (Wed) 0.1095 0.12 0.1095 0.12 700
19th Aug 2025 (Tue) 0.1001 0.1001 0.1001 0.1001 280
18th Aug 2025 (Mon) 0.101 0.101 0.101 0.101 139
15th Aug 2025 (Fri) 0.10 0.124 0.10 0.124 0
14th Aug 2025 (Thu) 0.10 0.10 0.10 0.124 0
13th Aug 2025 (Wed) 0.119 0.13 0.119 0.13 0
12th Aug 2025 (Tue) 0.119 0.1252 0.119 0.1252 0
11th Aug 2025 (Mon) 0.119 0.119 0.1151 0.1151 0
8th Aug 2025 (Fri) 0.119 0.1224 0.119 0.1224 0
7th Aug 2025 (Thu) 0.119 0.1522 0.119 0.1212 3,860
6th Aug 2025 (Wed) 0.13 0.1457 0.13 0.1457 0
5th Aug 2025 (Tue) 0.13 0.13 0.12 0.12 1,907
4th Aug 2025 (Mon) 0.165 0.165 0.1221 0.1123 45,561
1st Aug 2025 (Fri) 0.1293 0.1293 0.1293 0.1293 100
31st Jul 2025 (Thu) 0.1202 0.1204 0.1202 0.1204 300
30th Jul 2025 (Wed) 0.1162 0.1257 0.1162 0.1202 240
29th Jul 2025 (Tue) 0.1051 0.11 0.1051 0.11 0
28th Jul 2025 (Mon) 0.1051 0.125 0.1051 0.121 2,177
25th Jul 2025 (Fri) 0.1144 0.1675 0.1001 0.13 18,674
24th Jul 2025 (Thu) 0.125 0.125 0.1001 0.105 8,286
23rd Jul 2025 (Wed) 0.1393 0.1393 0.1023 0.1195 58,768
22nd Jul 2025 (Tue) 0.0839 0.0839 0.0839 0.0981 0
FTSE 100 Latest
Value9,216.67
Change-11.44