Market data

Select a section

Leverage Shares Public Limited Company 3X ABNB

(ABN3)
Sector: n/a
$0.25
$-0.00 -0.22
Last updated: 12:16:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $0.23 $0.25 $0.23 $0.23 60
21/11/2024 $0.24 $0.24 $0.22 $0.23 854
20/11/2024 $0.22 $0.23 $0.22 $0.23 2,331
19/11/2024 $0.21 $0.23 $0.21 $0.22 14,714
18/11/2024 $0.23 $0.23 $0.22 $0.22 5
15/11/2024 $0.23 $0.23 $0.23 $0.25 1,738
14/11/2024 $0.23 $0.25 $0.23 $0.25 267
13/11/2024 $0.23 $0.25 $0.23 $0.23 11,253
12/11/2024 $0.23 $0.25 $0.23 $0.23 1,300
11/11/2024 $0.24 $0.25 $0.23 $0.25 5,793
08/11/2024 $0.28 $0.28 $0.22 $0.25 364,125
07/11/2024 $0.28 $0.31 $0.28 $0.30 181,406
06/11/2024 $0.29 $0.29 $0.27 $0.27 36,101
05/11/2024 $0.26 $0.28 $0.26 $0.28 23,036
04/11/2024 $0.26 $0.27 $0.23 $0.26 0
01/11/2024 $0.26 $0.27 $0.22 $0.25 0
31/10/2024 $0.26 $0.26 $0.25 $0.26 352
30/10/2024 $0.26 $0.27 $0.26 $0.27 1
29/10/2024 $0.26 $0.27 $0.26 $0.26 14,711
28/10/2024 $0.24 $0.28 $0.23 $0.26 0
25/10/2024 $0.24 $0.25 $0.24 $0.25 6,232
24/10/2024 $0.25 $0.24 $0.24 $0.24 66
23/10/2024 $0.25 $0.25 $0.24 $0.25 1
22/10/2024 $0.26 $0.26 $0.25 $0.25 17
21/10/2024 $0.25 $0.27 $0.25 $0.26 747
18/10/2024 $0.26 $0.26 $0.26 $0.26 130
17/10/2024 $0.26 $0.26 $0.25 $0.26 15,660
16/10/2024 $0.25 $0.25 $0.25 $0.25 45
15/10/2024 $0.24 $0.24 $0.23 $0.24 1,003
14/10/2024 $0.25 $0.29 $0.24 $0.24 6,907
11/10/2024 $0.24 $0.25 $0.24 $0.25 2,008
10/10/2024 $0.26 $0.26 $0.24 $0.24 18,708
09/10/2024 $0.24 $0.25 $0.23 $0.25 23
08/10/2024 $0.25 $0.25 $0.24 $0.24 105
07/10/2024 $0.23 $0.23 $0.22 $0.23 4,175
04/10/2024 $0.22 $0.26 $0.21 $0.22 199
03/10/2024 $0.20 $0.20 $0.20 $0.20 354
02/10/2024 $0.20 $0.20 $0.19 $0.20 8,112
01/10/2024 $0.22 $0.24 $0.19 $0.20 0
30/09/2024 $0.22 $0.22 $0.21 $0.21 6,816
27/09/2024 $0.23 $0.23 $0.22 $0.22 11,415
26/09/2024 $0.23 $0.24 $0.23 $0.23 24,550
25/09/2024 $0.24 $0.24 $0.23 $0.23 16,798
24/09/2024 $0.23 $0.23 $0.22 $0.23 1,877
23/09/2024 $0.23 $0.24 $0.23 $0.23 28,410
20/09/2024 $0.22 $0.23 $0.22 $0.23 23,466
19/09/2024 $0.21 $0.22 $0.20 $0.19 14,689
18/09/2024 $0.19 $0.19 $0.19 $0.19 4,130
17/09/2024 $0.19 $0.20 $0.18 $0.18 19,541
16/09/2024 $0.16 $0.18 $0.17 $0.17 308
13/09/2024 $0.16 $0.19 $0.15 $0.16 0
12/09/2024 $0.16 $0.18 $0.16 $0.15 280
11/09/2024 $0.16 $0.16 $0.15 $0.16 54
10/09/2024 $0.16 $0.18 $0.15 $0.16 0
09/09/2024 $0.16 $0.17 $0.16 $0.17 500
06/09/2024 $0.16 $0.16 $0.16 $0.16 300
05/09/2024 $0.17 $0.18 $0.16 $0.18 1,220
04/09/2024 $0.17 $0.18 $0.15 $0.16 0
03/09/2024 $0.17 $0.17 $0.17 $0.17 7,010
02/09/2024 $0.17 $0.18 $0.17 $0.17 124
30/08/2024 $0.17 $0.19 $0.17 $0.19 3,810
29/08/2024 $0.17 $0.18 $0.17 $0.17 3,366
28/08/2024 $0.17 $0.17 $0.17 $0.17 2,115
27/08/2024 $0.17 $0.18 $0.16 $0.17 16,291
26/08/2024 $0.18 $0.18 $0.17 $0.17 4,066
23/08/2024 $0.18 $0.18 $0.17 $0.17 4,066
22/08/2024 $0.18 $0.18 $0.17 $0.17 4,066
21/08/2024 $0.18 $0.19 $0.17 $0.17 12,007
20/08/2024 $0.19 $0.19 $0.18 $0.18 13,592
19/08/2024 $0.17 $0.18 $0.17 $0.18 464
16/08/2024 $0.17 $0.19 $0.17 $0.18 26,248
15/08/2024 $0.17 $0.18 $0.16 $0.18 22,975
14/08/2024 $0.18 $0.18 $0.14 $0.17 6,440
13/08/2024 $0.16 $0.17 $0.16 $0.17 11,370
12/08/2024 $0.17 $0.17 $0.17 $0.17 5,320
09/08/2024 $0.16 $0.18 $0.16 $0.17 6,640
08/08/2024 $0.16 $0.18 $0.15 $0.17 50,463
07/08/2024 $0.22 $0.22 $0.15 $0.15 21,687
06/08/2024 $0.26 $0.27 $0.26 $0.26 19,942
05/08/2024 $0.20 $0.24 $0.20 $0.23 10,743
02/08/2024 $0.26 $0.26 $0.24 $0.25 7,594
01/08/2024 $0.33 $0.33 $0.30 $0.30 124
31/07/2024 $0.34 $0.34 $0.33 $0.34 12,854
30/07/2024 $0.34 $0.33 $0.33 $0.33 3
29/07/2024 $0.34 $0.38 $0.33 $0.34 6,114
26/07/2024 $0.33 $0.33 $0.33 $0.32 312
25/07/2024 $0.33 $0.33 $0.32 $0.32 1,571
24/07/2024 $0.40 $0.41 $0.37 $0.37 9,166
23/07/2024 $0.42 $0.42 $0.41 $0.41 1
22/07/2024 $0.40 $0.40 $0.40 $0.40 469
19/07/2024 $0.39 $0.40 $0.39 $0.40 1,518
18/07/2024 $0.41 $0.41 $0.40 $0.40 3,800
17/07/2024 $0.41 $0.42 $0.40 $0.40 8,759
16/07/2024 $0.41 $0.43 $0.40 $0.43 4,248
15/07/2024 $0.40 $0.40 $0.38 $0.39 3,372
12/07/2024 $0.40 $0.41 $0.39 $0.41 320
11/07/2024 $0.43 $0.43 $0.42 $0.42 12,346
10/07/2024 $0.43 $0.45 $0.43 $0.45 208
09/07/2024 $0.44 $0.47 $0.44 $0.46 11,264
08/07/2024 $0.44 $0.45 $0.44 $0.44 2,386
05/07/2024 $0.45 $0.45 $0.44 $0.44 9,697
04/07/2024 $0.47 $0.55 $0.43 $0.43 0
03/07/2024 $0.47 $0.47 $0.43 $0.45 3,250
02/07/2024 $0.43 $0.48 $0.43 $0.48 775
01/07/2024 $0.44 $0.45 $0.38 $0.38 4,288
28/06/2024 $0.46 $0.46 $0.42 $0.44 91
27/06/2024 $0.44 $0.46 $0.42 $0.46 140
26/06/2024 $0.44 $0.44 $0.41 $0.42 11,728
25/06/2024 $0.42 $0.43 $0.41 $0.43 1,744
24/06/2024 $0.42 $0.42 $0.41 $0.42 4,998
21/06/2024 $0.41 $0.43 $0.40 $0.40 7,974
20/06/2024 $0.41 $0.42 $0.41 $0.41 2,742
19/06/2024 $0.41 $0.44 $0.38 $0.41 6,937
18/06/2024 $0.41 $0.43 $0.41 $0.42 7,444
17/06/2024 $0.39 $0.42 $0.39 $0.41 1,377
14/06/2024 $0.40 $0.40 $0.37 $0.39 430
13/06/2024 $0.44 $0.44 $0.38 $0.39 4,259
12/06/2024 $0.41 $0.42 $0.41 $0.42 3,447
11/06/2024 $0.43 $0.43 $0.40 $0.41 1,290
10/06/2024 $0.40 $0.40 $0.39 $0.40 8,920
07/06/2024 $0.41 $0.41 $0.39 $0.39 1,210
06/06/2024 $0.39 $0.42 $0.39 $0.41 3,568
05/06/2024 $0.40 $0.40 $0.40 $0.40 600
04/06/2024 $0.40 $0.41 $0.39 $0.41 11
03/06/2024 $0.40 $0.41 $0.39 $0.40 8,346
31/05/2024 $0.39 $0.40 $0.38 $0.38 13,705
30/05/2024 $0.39 $0.47 $0.34 $0.41 0
29/05/2024 $0.39 $0.40 $0.38 $0.40 10,323
28/05/2024 $0.39 $0.41 $0.39 $0.41 15,220
27/05/2024 $0.37 $0.40 $0.37 $0.39 670

Market data

Select a section