3x Abnb (ABN3)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723739400 | 0.17555 | 0.00115 | 0.66 | 0.17 | 0.1935 | 0.15895 | 22975 |
| 1723653000 | 0.1744 | 0.00455 | 2.68 | 0.1753 | 0.18025 | 0.16205 | 6440 |
| 1723566600 | 0.16985 | 0.0047 | 2.85 | 0.1625 | 0.1728 | 0.1487 | 11370 |
| 1723480200 | 0.16515 | -0.0005 | -0.30 | 0.166 | 0.1828 | 0.1606 | 5320 |
| 1723221000 | 0.16565 | -0.0006 | -0.36 | 0.1623 | 0.16565 | 0.156 | 6638 |
| 1723134600 | 0.16625 | 0.01625 | 10.83 | 0.1572 | 0.17045 | 0.1449 | 50461 |
| 1723048200 | 0.15 | -0.10565 | -41.33 | 0.2174 | 0.2174 | 0.1391 | 21686 |
| 1722961800 | 0.25565 | 0.02615 | 11.39 | 0.2555 | 0.2658 | 0.25165 | 19942 |
| 1722875400 | 0.2295 | -0.0171 | -6.93 | 0.1999 | 0.2499 | 0.1985 | 10743 |
| 1722616200 | 0.2466 | -0.0512 | -17.19 | 0.2618 | 0.28875 | 0.24195 | 7594 |
| 1722529800 | 0.2978 | -0.0417 | -12.28 | 0.3292 | 0.333 | 0.29535 | 124 |
| 1722443400 | 0.3395 | 0.0076001 | 2.29 | 0.342 | 0.37335 | 0.32625 | 12854 |
| 1722357000 | 0.3318999 | -0.01265 | -3.67 | 0.3318999 | 0.3318999 | 0.3318999 | 3 |
| 1722270600 | 0.34455 | 0.0139 | 4.20 | 0.3422 | 0.36425 | 0.3041499 | 6114 |
| 1722011400 | 0.33065 | 0.00775 | 2.40 | 0.3347 | 0.33765 | 0.32995 | 312 |
| 1721925000 | 0.3229 | -0.0441 | -12.02 | 0.3256 | 0.34415 | 0.31935 | 1571 |
| 1721838600 | 0.367 | -0.04295 | -10.48 | 0.398 | 0.43205 | 0.35115 | 9166 |
| 1721752200 | 0.40995 | 0.01025 | 2.56 | 0.4194 | 0.516 | 0.4015 | 1 |
| 1721665800 | 0.3997 | -0.00115 | -0.29 | 0.399 | 0.41495 | 0.399 | 469 |
| 1721406600 | 0.40085 | 0.00465 | 1.17 | 0.3929 | 0.40735 | 0.3929 | 1518 |
| 1721320200 | 0.3962 | -0.00155 | -0.39 | 0.4099999 | 0.41125 | 0.3945 | 3800 |
| 1721233800 | 0.39775 | -0.03425 | -7.93 | 0.412 | 0.49535 | 0.3547 | 8759 |
| 1721147400 | 0.432 | 0.0374 | 9.48 | 0.4126 | 0.432 | 0.4046 | 4248 |
| 1721061000 | 0.3946 | -0.0104 | -2.57 | 0.3978 | 0.439 | 0.34375 | 3372 |
| 1720801800 | 0.405 | -0.0108 | -2.60 | 0.3978999 | 0.405 | 0.38665 | 320 |
| 1720715400 | 0.4158 | -0.0357 | -7.91 | 0.4294 | 0.44405 | 0.4004 | 12345 |
| 1720629000 | 0.4515 | -0.0086 | -1.87 | 0.425 | 0.4583 | 0.425 | 208 |
| 1720542600 | 0.4601 | 0.02415 | 5.54 | 0.4368 | 0.4712 | 0.42995 | 11264 |
| 1720456200 | 0.43595 | -0.005 | -1.13 | 0.4376 | 0.45475 | 0.4002 | 2386 |
| 1720197000 | 0.44095 | 0.0073 | 1.68 | 0.4538 | 0.5445 | 0.3996 | 9697 |
| 1720110600 | 0.43365 | -0.0128 | -2.87 | 0.43365 | 0.43365 | 0.43365 | 0 |
| 1720024200 | 0.44645 | -0.0375 | -7.75 | 0.4685 | 0.551 | 0.4405 | 3249 |
| 1719937800 | 0.48395 | 0.10055 | 26.23 | 0.4316 | 0.5415 | 0.4316 | 775 |
| 1719851400 | 0.3834 | -0.0599 | -13.51 | 0.4374 | 0.4374 | 0.3834 | 4288 |
| 1719592200 | 0.4433 | -0.01945 | -4.20 | 0.4637 | 0.545 | 0.44085 | 91 |
| 1719505800 | 0.46275 | 0.0393 | 9.28 | 0.46275 | 0.46275 | 0.46275 | 140 |
| 1719419400 | 0.42345 | -0.00715 | -1.66 | 0.4376 | 0.5268 | 0.3765 | 11728 |
| 1719333000 | 0.4306 | 0.0125 | 2.99 | 0.4178 | 0.48945 | 0.3804 | 1744 |
| 1719246600 | 0.4181 | 0.01395 | 3.45 | 0.4165 | 0.525 | 0.4014499 | 4998 |
| 1718987400 | 0.40415 | -0.0031 | -0.76 | 0.4096 | 0.4643 | 0.3731 | 7974 |
| 1718901000 | 0.40725 | -0.00285 | -0.69 | 0.4069999 | 0.472 | 0.4048 | 2742 |
| 1718814600 | 0.4101 | -0.01225 | -2.90 | 0.4101 | 0.469 | 0.39905 | 6937 |
| 1718728200 | 0.42235 | 0.0076 | 1.83 | 0.4147 | 0.48055 | 0.37905 | 7443 |
| 1718641800 | 0.41475 | 0.0289 | 7.49 | 0.3901 | 0.45945 | 0.3406 | 1376 |
| 1718382600 | 0.38585 | 0.0008 | 0.21 | 0.3981 | 0.45955 | 0.3699 | 430 |
| 1718296200 | 0.38505 | -0.03955 | -9.31 | 0.4414 | 0.4414 | 0.3565999 | 4259 |
| 1718209800 | 0.4246 | 0.01505 | 3.67 | 0.4096 | 0.4835 | 0.3957 | 3445 |
| 1718123400 | 0.40955 | 0.00745 | 1.85 | 0.4282 | 0.4695 | 0.35065 | 1290 |
| 1718037000 | 0.4021 | 0.0076 | 1.93 | 0.3952 | 0.4518 | 0.3637 | 8920 |
| 1717777800 | 0.3945 | -0.0183 | -4.43 | 0.4087 | 0.46355 | 0.3425 | 1210 |
| 1717691400 | 0.4128 | 0.0163 | 4.11 | 0.3915 | 0.4645 | 0.3902 | 3568 |
| 1717605000 | 0.3965 | -0.00955 | -2.35 | 0.4 | 0.44095 | 0.3434 | 600 |
| 1717518600 | 0.40605 | 0.01075 | 2.72 | 0.40605 | 0.40605 | 0.40605 | 11 |
| 1717432200 | 0.3953 | 0.0198 | 5.27 | 0.3971 | 0.46585 | 0.3444 | 8346 |
| 1717173000 | 0.3755 | -0.0327 | -8.01 | 0.3899 | 0.469 | 0.34785 | 13705 |
| 1717086600 | 0.4082 | 0.0047501 | 1.18 | 0.4082 | 0.4082 | 0.4082 | 0 |
| 1717000200 | 0.4034499 | -0.00685 | -1.67 | 0.3946 | 0.4138 | 0.34215 | 10321 |
| 1716913800 | 0.4103 | 0.01755 | 4.47 | 0.3865 | 0.47705 | 0.38105 | 15220 |
| 1716568200 | 0.39275 | 0.05125 | 15.01 | 0.3675 | 0.4343 | 0.3669 | 670 |
| 1716481800 | 0.3415 | -0.0377 | -9.94 | 0.3798 | 0.3805 | 0.3371 | 1800 |
| 1716395400 | 0.3792 | -0.0127 | -3.24 | 0.3832999 | 0.39515 | 0.37375 | 498 |
| 1716309000 | 0.3919 | -0.01195 | -2.96 | 0.4051 | 0.4051 | 0.38225 | 19300 |
| 1716222600 | 0.40385 | -0.0064 | -1.56 | 0.4031 | 0.40425 | 0.3989 | 24 |
| 1715963400 | 0.41025 | -0.03475 | -7.81 | 0.4115 | 0.472 | 0.3613 | 2464 |
| 1715877000 | 0.445 | 0.04825 | 12.16 | 0.404 | 0.472 | 0.39535 | 6936 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
