3x Amd (3ADE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739208600 | 0.4827 | 0.0375 | 8.42 | 0.4546 | 0.4895 | 0.4501 | 306307 |
| 1738949400 | 0.4452 | -0.03115 | -6.54 | 0.4702 | 0.4911 | 0.43545 | 300327 |
| 1738863000 | 0.47635 | 0.0187 | 4.09 | 0.4977 | 0.50985 | 0.4308 | 611256 |
| 1738776600 | 0.45765 | -0.13885 | -23.28 | 0.4517 | 0.49645 | 0.4071 | 773485 |
| 1738690200 | 0.5965 | 0.04845 | 8.84 | 0.5733 | 0.61095 | 0.55475 | 189052 |
| 1738603800 | 0.54805 | -0.04985 | -8.34 | 0.5375 | 0.5633 | 0.53145 | 7498 |
| 1738344600 | 0.5979 | -0.00795 | -1.31 | 0.5979 | 0.5979 | 0.5979 | 14100 |
| 1738258200 | 0.60585 | 0.0297 | 5.15 | 0.6113 | 0.6388 | 0.58735 | 28505 |
| 1738171800 | 0.57615 | 0.04175 | 7.81 | 0.5701 | 0.598 | 0.5596 | 103254 |
| 1738085400 | 0.5344 | -0.0239 | -4.28 | 0.5686 | 0.56975 | 0.5281 | 11727 |
| 1737999000 | 0.5583 | -0.15385 | -21.60 | 0.6168 | 0.6266 | 0.5481 | 57382 |
| 1737739800 | 0.7121499 | 0.0135999 | 1.95 | 0.7053 | 0.7363 | 0.6703 | 58815 |
| 1737653400 | 0.69855 | -0.0374 | -5.08 | 0.6879999 | 0.70585 | 0.68635 | 72621 |
| 1737567000 | 0.73595 | 0.04515 | 6.54 | 0.6932 | 0.73995 | 0.68385 | 90364 |
| 1737480600 | 0.6908 | -0.01645 | -2.33 | 0.6956 | 0.7069 | 0.6677 | 59949 |
| 1737394200 | 0.70725 | 0.0206 | 3.00 | 0.699 | 0.70895 | 0.69595 | 2437 |
| 1737135000 | 0.68665 | 0.0416 | 6.45 | 0.684 | 0.6873 | 0.66715 | 16897 |
| 1737048600 | 0.64505 | 0.00395 | 0.62 | 0.6772 | 0.70115 | 0.62935 | 47962 |
| 1736962200 | 0.6411 | 0.0631 | 10.92 | 0.6234 | 0.65595 | 0.611 | 51368 |
| 1736875800 | 0.578 | -0.018 | -3.02 | 0.6475 | 0.6619 | 0.578 | 27599 |
| 1736789400 | 0.596 | 0.00015 | 0.03 | 0.5750999 | 0.6202 | 0.56005 | 10349 |
| 1736530200 | 0.59585 | -0.087 | -12.74 | 0.6598 | 0.68775 | 0.5750499 | 169462 |
| 1736443800 | 0.68285 | -0.02575 | -3.63 | 0.6806 | 0.6927 | 0.66605 | 61577 |
| 1736357400 | 0.7086 | -0.1223 | -14.72 | 0.8055 | 0.829 | 0.6791 | 196503 |
| 1736271000 | 0.8309 | -0.0024 | -0.29 | 0.8421 | 0.9299 | 0.78 | 152599 |
| 1736184600 | 0.8333 | 0.08295 | 11.05 | 0.8142 | 0.86735 | 0.797 | 69594 |
| 1735925400 | 0.75035 | 0.03455 | 4.83 | 0.6959 | 0.752 | 0.6921 | 9029 |
| 1735839000 | 0.7158 | -0.0116 | -1.59 | 0.7003 | 0.73475 | 0.69555 | 5942 |
| 1735666200 | 0.7274 | 0.0017 | 0.23 | 0.7311 | 0.7321 | 0.72545 | 4629 |
| 1735579800 | 0.7257 | -0.02865 | -3.80 | 0.7391 | 0.74095 | 0.71945 | 211076 |
| 1735320600 | 0.75435 | -0.04385 | -5.49 | 0.742 | 0.8337 | 0.71445 | 69642 |
| 1735061400 | 0.7982 | 0.03285 | 4.29 | 0.7951 | 0.808 | 0.78595 | 17937 |
| 1734975000 | 0.76535 | 0.06505 | 9.29 | 0.7059 | 0.79145 | 0.6371 | 69478 |
| 1734715800 | 0.7003 | -0.00825 | -1.16 | 0.6478 | 0.7097 | 0.61445 | 37115 |
| 1734629400 | 0.70855 | -0.08 | -10.15 | 0.7365 | 0.7641 | 0.6768499 | 29277 |
| 1734543000 | 0.78855 | 0.00435 | 0.55 | 0.7845 | 0.7999 | 0.7504499 | 31124 |
| 1734456600 | 0.7842 | -0.00335 | -0.43 | 0.8 | 0.80305 | 0.7345 | 82415 |
| 1734370200 | 0.78755 | -0.01735 | -2.16 | 0.8091 | 0.8286 | 0.7376 | 57211 |
| 1734111000 | 0.8048999 | -0.06465 | -7.43 | 0.911 | 0.9276 | 0.76595 | 12106 |
| 1734024600 | 0.86955 | 0.0363 | 4.36 | 0.871 | 0.91765 | 0.85455 | 7614 |
| 1733938200 | 0.83325 | -0.0161 | -1.90 | 0.8391 | 0.8856 | 0.80215 | 15848 |
| 1733851800 | 0.84935 | -0.07705 | -8.32 | 0.89 | 0.93655 | 0.84735 | 234227 |
| 1733765400 | 0.9264 | -0.19875 | -17.66 | 1.0899 | 1.09095 | 0.91075 | 235619 |
| 1733506200 | 1.12515 | -0.03 | -2.53 | 1.12515 | 1.12515 | 1.12515 | 1674 |
| 1733419800 | 1.1543 | -0 | -0.35 | 1.2 | 1.21325 | 1.1383 | 19814 |
| 1733333400 | 1.1583 | -0.01 | -1.19 | 1.1892 | 1.22525 | 1.13955 | 30375 |
| 1733247000 | 1.1722 | 0.03 | 2.56 | 1.1722 | 1.1722 | 1.1722 | 4882 |
| 1733160600 | 1.14295 | 0.08 | 7.67 | 1.12 | 1.1543 | 1.1094 | 14162 |
| 1732901400 | 1.0615 | 0.01 | 0.56 | 1.0693 | 1.0775999 | 1.01635 | 4072 |
| 1732815000 | 1.0556 | 0.09 | 9.79 | 1.0535 | 1.08235 | 1.0022 | 10024 |
| 1732728600 | 0.9615 | -0.099 | -9.34 | 1.0552 | 1.07945 | 0.95145 | 8920 |
| 1732642200 | 1.0605 | -0.11 | -9.25 | 1.1599 | 1.21645 | 1.0518 | 5866 |
| 1732555800 | 1.16865 | 0.09 | 8.62 | 1.123 | 1.1734 | 1.1004 | 4011 |
| 1732296600 | 1.07595 | 0.01 | 0.53 | 1.0598 | 1.11195 | 1.0468 | 11593 |
| 1732210200 | 1.07025 | 0.02 | 2.33 | 1.05 | 1.14015 | 0.9973 | 11521 |
| 1732123800 | 1.04585 | -0.04 | -3.34 | 1.1319999 | 1.139 | 1.0427 | 16164 |
| 1732037400 | 1.08195 | -0.04 | -3.56 | 1.08195 | 1.08195 | 1.08195 | 1080 |
| 1731951000 | 1.12185 | 0.1 | 9.58 | 1.0179 | 1.14535 | 1.0179 | 36821 |
| 1731691800 | 1.02375 | -0.08 | -7.61 | 1.0906 | 1.1751 | 1.0130999 | 35844 |
| 1731605400 | 1.10805 | -0.06 | -5.37 | 1.1399 | 1.1975 | 1.0963 | 4444 |
| 1731519000 | 1.17095 | -0.07 | -5.29 | 1.2118 | 1.24815 | 1.15895 | 6215 |
| 1731432600 | 1.23635 | -0.06 | -4.88 | 1.2583 | 1.3359 | 1.22275 | 15694 |
| 1731346200 | 1.2998 | -0.05 | -3.79 | 1.304 | 1.35035 | 1.2427 | 28493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
