Leverage Shares Public Limited Company 3X ABNB
(ABN3)
Sector: n/a
Historic Prices - up to 10 years
|
03/07/2025
|
$35.52
|
$35.87
|
$35.52
|
$35.87
|
2
|
|
02/07/2025
|
$34.30
|
$35.10
|
$33.70
|
$34.54
|
0
|
|
01/07/2025
|
$34.30
|
$34.30
|
$34.30
|
$34.30
|
2
|
|
30/06/2025
|
$34.42
|
$34.55
|
$32.14
|
$32.14
|
21
|
|
27/06/2025
|
$33.14
|
$34.30
|
$32.42
|
$33.19
|
64
|
|
26/06/2025
|
$30.64
|
$32.11
|
$30.60
|
$32.11
|
7
|
|
25/06/2025
|
$33.08
|
$33.08
|
$31.53
|
$31.60
|
5
|
|
24/06/2025
|
$32.60
|
$32.60
|
$31.66
|
$31.66
|
2
|
|
23/06/2025
|
$30.64
|
$30.64
|
$29.92
|
$29.92
|
19
|
|
20/06/2025
|
$32.00
|
$32.29
|
$32.00
|
$32.29
|
144
|
|
19/06/2025
|
$33.08
|
$33.08
|
$30.78
|
$30.78
|
4
|
|
18/06/2025
|
$34.15
|
$34.15
|
$32.99
|
$32.99
|
5
|
|
17/06/2025
|
$35.52
|
$35.52
|
$33.35
|
$34.23
|
65
|
|
16/06/2025
|
$36.74
|
$37.42
|
$36.45
|
$36.44
|
12
|
|
13/06/2025
|
$35.52
|
$35.72
|
$34.09
|
$35.72
|
138
|
|
12/06/2025
|
$36.74
|
$37.43
|
$36.74
|
$37.43
|
2
|
|
11/06/2025
|
$37.64
|
$38.63
|
$37.64
|
$38.63
|
34
|
|
10/06/2025
|
$37.01
|
$39.18
|
$37.01
|
$39.13
|
33
|
|
09/06/2025
|
$38.69
|
$38.72
|
$37.96
|
$37.96
|
56
|
|
06/06/2025
|
$37.39
|
$41.62
|
$37.39
|
$38.69
|
5,775
|
|
05/06/2025
|
$33.42
|
$36.46
|
$33.42
|
$36.46
|
2
|
|
04/06/2025
|
$34.44
|
$34.74
|
$32.71
|
$34.74
|
44
|
|
03/06/2025
|
$29.53
|
$33.38
|
$28.29
|
$33.10
|
0
|
|
02/06/2025
|
$29.53
|
$32.54
|
$27.53
|
$31.04
|
0
|
|
30/05/2025
|
$29.53
|
$30.09
|
$29.53
|
$30.08
|
1
|
|
29/05/2025
|
$0.14
|
$0.14
|
$0.13
|
$0.13
|
1,000
|
|
28/05/2025
|
$0.14
|
$0.14
|
$0.13
|
$0.14
|
36,100
|
|
27/05/2025
|
$0.14
|
$0.14
|
$0.13
|
$0.14
|
3,681
|
|
26/05/2025
|
$0.13
|
$0.13
|
$0.13
|
$0.13
|
27,400
|
|
23/05/2025
|
$0.13
|
$0.13
|
$0.13
|
$0.13
|
27,400
|
|
22/05/2025
|
$0.14
|
$0.14
|
$0.13
|
$0.13
|
21,736
|
|
21/05/2025
|
$0.14
|
$0.14
|
$0.14
|
$0.14
|
2,168
|
|
20/05/2025
|
$0.16
|
$0.16
|
$0.15
|
$0.15
|
22
|
|
19/05/2025
|
$0.16
|
$0.17
|
$0.16
|
$0.17
|
15,164
|
|
16/05/2025
|
$0.16
|
$0.18
|
$0.16
|
$0.17
|
1,010
|
|
15/05/2025
|
$0.17
|
$0.17
|
$0.16
|
$0.16
|
45,082
|
|
14/05/2025
|
$0.17
|
$0.18
|
$0.16
|
$0.17
|
25,073
|
|
13/05/2025
|
$0.16
|
$0.17
|
$0.16
|
$0.17
|
54
|
|
12/05/2025
|
$0.13
|
$0.15
|
$0.13
|
$0.15
|
40,173
|
|
09/05/2025
|
$0.12
|
$0.14
|
$0.12
|
$0.13
|
117,248
|
|
08/05/2025
|
$0.13
|
$0.13
|
$0.12
|
$0.13
|
27,866
|
|
07/05/2025
|
$0.12
|
$0.12
|
$0.12
|
$0.12
|
176
|
|
06/05/2025
|
$0.11
|
$0.13
|
$0.12
|
$0.12
|
0
|
|
05/05/2025
|
$0.11
|
$0.13
|
$0.11
|
$0.13
|
8,553
|
|
02/05/2025
|
$0.11
|
$0.13
|
$0.11
|
$0.13
|
8,553
|
|
01/05/2025
|
$0.13
|
$0.13
|
$0.12
|
$0.13
|
89,482
|
|
30/04/2025
|
$0.12
|
$0.12
|
$0.11
|
$0.11
|
920,618
|
|
29/04/2025
|
$0.13
|
$0.14
|
$0.11
|
$0.13
|
0
|
|
28/04/2025
|
$0.13
|
$0.13
|
$0.12
|
$0.12
|
35,503
|
|
25/04/2025
|
$0.12
|
$0.13
|
$0.12
|
$0.12
|
133
|
|
24/04/2025
|
$0.12
|
$0.12
|
$0.12
|
$0.12
|
601
|
|
23/04/2025
|
$0.11
|
$0.11
|
$0.11
|
$0.11
|
30,910
|
|
22/04/2025
|
$0.09
|
$0.10
|
$0.09
|
$0.10
|
3,000
|
|
21/04/2025
|
$0.10
|
$0.10
|
$0.10
|
$0.10
|
1,000
|
|
18/04/2025
|
$0.10
|
$0.10
|
$0.10
|
$0.10
|
1,000
|
|
17/04/2025
|
$0.10
|
$0.10
|
$0.10
|
$0.10
|
1,000
|
|
16/04/2025
|
$0.10
|
$0.10
|
$0.10
|
$0.10
|
4,308
|
|
15/04/2025
|
$0.10
|
$0.10
|
$0.10
|
$0.10
|
1,679
|
|
14/04/2025
|
$0.11
|
$0.11
|
$0.10
|
$0.10
|
31,169
|
|
11/04/2025
|
$0.10
|
$0.10
|
$0.10
|
$0.10
|
42,112
|
|
10/04/2025
|
$0.11
|
$0.11
|
$0.10
|
$0.10
|
19,466
|
|
09/04/2025
|
$0.09
|
$0.09
|
$0.08
|
$0.09
|
39,366
|
|
08/04/2025
|
$0.09
|
$0.09
|
$0.09
|
$0.09
|
48,309
|
|
07/04/2025
|
$0.08
|
$0.09
|
$0.07
|
$0.08
|
155,507
|
|
04/04/2025
|
$0.11
|
$0.11
|
$0.09
|
$0.09
|
200,956
|
|
03/04/2025
|
$0.12
|
$0.13
|
$0.10
|
$0.11
|
117,240
|
|
02/04/2025
|
$0.13
|
$0.14
|
$0.12
|
$0.14
|
0
|
|
01/04/2025
|
$0.13
|
$0.13
|
$0.12
|
$0.13
|
18,356
|
|
31/03/2025
|
$0.13
|
$0.13
|
$0.12
|
$0.12
|
17,213
|
|
28/03/2025
|
$0.15
|
$0.15
|
$0.13
|
$0.13
|
200
|
|
27/03/2025
|
$0.15
|
$0.17
|
$0.15
|
$0.15
|
26,829
|
|
26/03/2025
|
$0.16
|
$0.17
|
$0.16
|
$0.17
|
6,261
|
|
25/03/2025
|
$0.17
|
$0.17
|
$0.17
|
$0.17
|
21
|
|
24/03/2025
|
$0.17
|
$0.17
|
$0.16
|
$0.17
|
9,145
|
|
21/03/2025
|
$0.16
|
$0.16
|
$0.15
|
$0.16
|
12,148
|
|
20/03/2025
|
$0.16
|
$0.16
|
$0.15
|
$0.15
|
5,067
|
|
19/03/2025
|
$0.15
|
$0.15
|
$0.15
|
$0.15
|
5,036
|
|
18/03/2025
|
$0.16
|
$0.16
|
$0.15
|
$0.15
|
2,594
|
|
17/03/2025
|
$0.15
|
$0.16
|
$0.14
|
$0.15
|
40,650
|
|
14/03/2025
|
$0.14
|
$0.15
|
$0.13
|
$0.14
|
30,066
|
|
13/03/2025
|
$0.15
|
$0.15
|
$0.13
|
$0.14
|
27,546
|
|
12/03/2025
|
$0.17
|
$0.17
|
$0.15
|
$0.16
|
26,655
|
|
11/03/2025
|
$0.17
|
$0.18
|
$0.16
|
$0.16
|
25,624
|
|
10/03/2025
|
$0.20
|
$0.21
|
$0.18
|
$0.18
|
40,370
|
|
07/03/2025
|
$0.20
|
$0.20
|
$0.18
|
$0.18
|
37,015
|
|
06/03/2025
|
$0.22
|
$0.23
|
$0.21
|
$0.21
|
16,144
|
|
05/03/2025
|
$0.23
|
$0.23
|
$0.22
|
$0.22
|
10,145
|
|
04/03/2025
|
$0.22
|
$0.23
|
$0.21
|
$0.21
|
12,462
|
|
03/03/2025
|
$0.22
|
$0.23
|
$0.21
|
$0.23
|
17,017
|
|
28/02/2025
|
$0.22
|
$0.23
|
$0.21
|
$0.21
|
1,485
|
|
27/02/2025
|
$0.24
|
$0.24
|
$0.24
|
$0.24
|
2,804
|
|
26/02/2025
|
$0.24
|
$0.24
|
$0.23
|
$0.24
|
53,749
|
|
25/02/2025
|
$0.26
|
$0.26
|
$0.23
|
$0.23
|
11,485
|
|
24/02/2025
|
$0.24
|
$0.26
|
$0.24
|
$0.25
|
9,366
|
|
21/02/2025
|
$0.30
|
$0.32
|
$0.28
|
$0.28
|
14,124
|
|
20/02/2025
|
$0.31
|
$0.32
|
$0.29
|
$0.30
|
4,649
|
|
19/02/2025
|
$0.34
|
$0.34
|
$0.30
|
$0.32
|
16,764
|
|
18/02/2025
|
$0.34
|
$0.35
|
$0.33
|
$0.34
|
1,965
|
|
17/02/2025
|
$0.34
|
$0.35
|
$0.33
|
$0.34
|
13,873
|
|
14/02/2025
|
$0.34
|
$0.37
|
$0.32
|
$0.35
|
279,143
|
|
13/02/2025
|
$0.24
|
$0.24
|
$0.23
|
$0.23
|
18,363
|
|
12/02/2025
|
$0.21
|
$0.23
|
$0.21
|
$0.23
|
5,264
|
|
11/02/2025
|
$0.22
|
$0.22
|
$0.21
|
$0.21
|
2,102
|
|
10/02/2025
|
$0.21
|
$0.22
|
$0.21
|
$0.21
|
2,971
|
|
07/02/2025
|
$0.21
|
$0.22
|
$0.21
|
$0.22
|
16,655
|
|
06/02/2025
|
$0.20
|
$0.21
|
$0.17
|
$0.20
|
0
|
|
05/02/2025
|
$0.20
|
$0.20
|
$0.19
|
$0.19
|
1,514
|
|
04/02/2025
|
$0.19
|
$0.20
|
$0.19
|
$0.19
|
342
|
|
03/02/2025
|
$0.20
|
$0.20
|
$0.19
|
$0.19
|
13,000
|
|
31/01/2025
|
$0.21
|
$0.21
|
$0.20
|
$0.21
|
276
|
|
30/01/2025
|
$0.21
|
$0.21
|
$0.20
|
$0.20
|
5,686
|
|
29/01/2025
|
$0.20
|
$0.21
|
$0.20
|
$0.21
|
54,776
|
|
28/01/2025
|
$0.19
|
$0.19
|
$0.18
|
$0.19
|
1,167
|
|
27/01/2025
|
$0.18
|
$0.18
|
$0.17
|
$0.18
|
14,700
|
|
24/01/2025
|
$0.19
|
$0.21
|
$0.19
|
$0.19
|
4,790
|
|
23/01/2025
|
$0.21
|
$0.21
|
$0.20
|
$0.21
|
0
|
|
22/01/2025
|
$0.21
|
$0.22
|
$0.21
|
$0.21
|
3,402
|
|
21/01/2025
|
$0.22
|
$0.22
|
$0.21
|
$0.21
|
20,134
|
|
20/01/2025
|
$0.20
|
$0.20
|
$0.20
|
$0.20
|
13,960
|
|
17/01/2025
|
$0.21
|
$0.23
|
$0.19
|
$0.22
|
0
|
|
16/01/2025
|
$0.21
|
$0.21
|
$0.20
|
$0.21
|
39,321
|
|
15/01/2025
|
$0.20
|
$0.21
|
$0.19
|
$0.21
|
33
|
|
14/01/2025
|
$0.20
|
$0.20
|
$0.19
|
$0.19
|
10
|
|
13/01/2025
|
$0.20
|
$0.20
|
$0.19
|
$0.19
|
21
|
|
10/01/2025
|
$0.20
|
$0.20
|
$0.20
|
$0.20
|
8
|
|
09/01/2025
|
$0.20
|
$0.20
|
$0.19
|
$0.20
|
337
|
|
08/01/2025
|
$0.21
|
$0.23
|
$0.19
|
$0.20
|
0
|
|
07/01/2025
|
$0.21
|
$0.22
|
$0.21
|
$0.22
|
63
|
|
06/01/2025
|
$0.23
|
$0.23
|
$0.23
|
$0.23
|
210
|