Leverage Shares Public Limited Company 3X ABNB
(ABN3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/01/2025
|
$0.20
|
$0.22
|
$0.20
|
$0.22
|
17
|
|
02/01/2025
|
$0.20
|
$0.21
|
$0.20
|
$0.21
|
10,214
|
|
01/01/2025
|
$0.21
|
$0.22
|
$0.19
|
$0.21
|
0
|
|
31/12/2024
|
$0.21
|
$0.22
|
$0.19
|
$0.21
|
0
|
|
30/12/2024
|
$0.21
|
$0.21
|
$0.20
|
$0.21
|
44,008
|
|
27/12/2024
|
$0.22
|
$0.22
|
$0.22
|
$0.22
|
53,643
|
|
26/12/2024
|
$0.23
|
$0.23
|
$0.22
|
$0.22
|
9,614
|
|
25/12/2024
|
$0.23
|
$0.23
|
$0.22
|
$0.22
|
9,614
|
|
24/12/2024
|
$0.23
|
$0.23
|
$0.22
|
$0.22
|
9,614
|
|
23/12/2024
|
$0.22
|
$0.23
|
$0.21
|
$0.22
|
32,372
|
|
20/12/2024
|
$0.19
|
$0.22
|
$0.19
|
$0.22
|
15,802
|
|
19/12/2024
|
$0.20
|
$0.20
|
$0.20
|
$0.20
|
150
|
|
18/12/2024
|
$0.21
|
$0.22
|
$0.21
|
$0.21
|
30,005
|
|
17/12/2024
|
$0.21
|
$0.22
|
$0.20
|
$0.21
|
39,555
|
|
16/12/2024
|
$0.22
|
$0.25
|
$0.21
|
$0.22
|
11,001
|
|
13/12/2024
|
$0.23
|
$0.23
|
$0.22
|
$0.22
|
600
|
|
12/12/2024
|
$0.25
|
$0.25
|
$0.25
|
$0.25
|
68
|
|
11/12/2024
|
$0.25
|
$0.26
|
$0.24
|
$0.25
|
548,074
|
|
10/12/2024
|
$0.24
|
$0.25
|
$0.24
|
$0.25
|
546,803
|
|
09/12/2024
|
$0.25
|
$0.25
|
$0.22
|
$0.25
|
4,876
|
|
06/12/2024
|
$0.25
|
$0.25
|
$0.24
|
$0.25
|
56
|
|
05/12/2024
|
$0.25
|
$0.25
|
$0.25
|
$0.25
|
1,766
|
|
04/12/2024
|
$0.24
|
$0.25
|
$0.24
|
$0.25
|
1,089
|
|
03/12/2024
|
$0.25
|
$0.25
|
$0.24
|
$0.25
|
576
|
|
02/12/2024
|
$0.25
|
$0.26
|
$0.22
|
$0.24
|
0
|
|
29/11/2024
|
$0.25
|
$0.25
|
$0.24
|
$0.24
|
12,620
|
|
28/11/2024
|
$0.26
|
$0.26
|
$0.23
|
$0.25
|
248
|
|
27/11/2024
|
$0.26
|
$0.26
|
$0.25
|
$0.25
|
12,231
|
|
26/11/2024
|
$0.26
|
$0.27
|
$0.26
|
$0.26
|
12,705
|
|
25/11/2024
|
$0.25
|
$0.26
|
$0.25
|
$0.26
|
120,334
|
|
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
|