Leverage Shares Public Limited Company 3X ABNB
(ABN3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
$0.37
|
$0.40
|
$0.37
|
$0.39
|
670
|
|
23/05/2024
|
$0.38
|
$0.38
|
$0.34
|
$0.34
|
1,800
|
|
22/05/2024
|
$0.38
|
$0.39
|
$0.38
|
$0.38
|
498
|
|
21/05/2024
|
$0.41
|
$0.41
|
$0.39
|
$0.39
|
19,300
|
|
20/05/2024
|
$0.40
|
$0.40
|
$0.40
|
$0.40
|
25
|
|
17/05/2024
|
$0.41
|
$0.41
|
$0.41
|
$0.41
|
2,466
|
|
16/05/2024
|
$0.40
|
$0.45
|
$0.40
|
$0.44
|
6,936
|
|
15/05/2024
|
$0.41
|
$0.42
|
$0.40
|
$0.40
|
7,013
|
|
14/05/2024
|
$0.42
|
$0.42
|
$0.40
|
$0.40
|
7,670
|
|
13/05/2024
|
$0.41
|
$0.42
|
$0.41
|
$0.41
|
12,770
|
|
10/05/2024
|
$0.43
|
$0.43
|
$0.39
|
$0.40
|
5,058
|