Dark

ABN3
3X ABNB
stock LSE

Inactive

Aug 2, 2024

0.2500USD-16.667%(-0.0500)7,594

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.26000	0.26000	0.24000	0.250000	-16.667%	7,594	0.000%
2024-08-01	0.33000	0.33000	0.33000	0.300000	-11.765%	124	-16.667%
2024-07-31	0.34000	0.34000	0.33000	0.340000	0.000%	12,854	-26.471%
2024-07-29	0.34000	0.35000	0.33000	0.340000	+3.030%	6,114	-26.471%
2024-07-26	0.33000	0.33000	0.33000	0.330000	+3.125%	312	-24.242%
2024-07-25	0.33000	0.33000	0.32000	0.320000	-13.514%	1,571	-21.875%
2024-07-24	0.40000	0.41000	0.39000	0.370000	-9.756%	9,166	-32.432%
2024-07-23	0.42000	0.42000	0.42000	0.410000	+2.500%	1	-39.024%
2024-07-22	0.40000	0.40000	0.40000	0.400000	0.000%	469	-37.500%
2024-07-19	0.39000	0.40000	0.39000	0.400000	0.000%	1,518	-37.500%
2024-07-18	0.41000	0.41000	0.41000	0.400000	0.000%	3,800	-37.500%
2024-07-17	0.41000	0.42000	0.41000	0.400000	-6.977%	8,759	-37.500%
2024-07-16	0.41000	0.42000	0.41000	0.430000	+10.256%	4,248	-41.860%
2024-07-15	0.40000	0.40000	0.38000	0.390000	-13.333%	3,372	-35.897%
2024-07-10	0.42000	0.45000	0.42000	0.450000	-2.174%	208	-44.444%
2024-07-09	0.44000	0.46000	0.44000	0.460000	+4.545%	11,264	-45.652%
2024-07-08	0.44000	0.44000	0.44000	0.440000	0.000%	2,386	-43.182%
2024-07-05	0.45000	0.45000	0.44000	0.440000	-2.222%	9,697	-43.182%
2024-07-03	0.47000	0.47000	0.45000	0.450000	-6.250%	3,249	-44.444%
2024-07-02	0.43000	0.45000	0.43000	0.480000	+26.316%	775	-47.917%
2024-07-01	0.44000	0.44000	0.42000	0.380000	-13.636%	4,288	-34.211%
2024-06-28	0.46000	0.46000	0.46000	0.440000	+4.762%	91	-43.182%
2024-06-26	0.44000	0.44000	0.41000	0.420000	-2.326%	11,728	-40.476%
2024-06-25	0.42000	0.43000	0.41000	0.430000	+2.381%	1,744	-41.860%
2024-06-24	0.42000	0.42000	0.41000	0.420000	+5.000%	4,998	-40.476%
2024-06-21	0.41000	0.43000	0.40000	0.400000	-2.439%	7,974	-37.500%
2024-06-20	0.41000	0.42000	0.41000	0.410000	0.000%	2,742	-39.024%
2024-06-19	0.41000	0.41000	0.41000	0.410000	-2.381%	6,937	-39.024%
2024-06-18	0.41000	0.43000	0.41000	0.420000	+2.439%	7,443	-40.476%
2024-06-17	0.39000	0.42000	0.39000	0.410000	+5.128%	1,376	-39.024%
2024-06-14	0.40000	0.40000	0.38000	0.390000	0.000%	430	-35.897%
2024-06-13	0.44000	0.44000	0.38000	0.390000	-7.143%	4,259	-35.897%
2024-06-12	0.41000	0.42000	0.41000	0.420000	+2.439%	3,445	-40.476%
2024-06-11	0.43000	0.43000	0.41000	0.410000	+2.500%	1,290	-39.024%
2024-06-10	0.40000	0.40000	0.39000	0.400000	+2.564%	8,920	-37.500%
2024-06-07	0.41000	0.41000	0.40000	0.390000	-4.878%	1,210	-35.897%
2024-06-06	0.39000	0.42000	0.39000	0.410000	+2.500%	3,568	-39.024%
2024-06-05	0.40000	0.40000	0.40000	0.400000	0.000%	600	-37.500%
2024-06-03	0.40000	0.40000	0.40000	0.400000	+5.263%	8,346	-37.500%
2024-05-31	0.39000	0.40000	0.38000	0.380000	-7.317%	13,705	-34.211%
2024-05-30	0.40000	0.40000	0.40000	0.410000	+2.500%	0	-39.024%
2024-05-29	0.39000	0.40000	0.39000	0.400000	-2.439%	10,321	-37.500%
2024-05-28	0.39000	0.41000	0.39000	0.410000	+5.128%	15,220	-39.024%
2024-05-24	0.37000	0.40000	0.37000	0.390000	+14.706%	670	-35.897%
2024-05-23	0.38000	0.38000	0.37000	0.340000	-10.526%	1,800	-26.471%
2024-05-22	0.38000	0.39000	0.38000	0.380000	-2.564%	498	-34.211%
2024-05-21	0.41000	0.41000	0.39000	0.390000	-2.500%	20,409	-35.897%
2024-05-20	0.40000	0.40000	0.40000	0.400000	-2.439%	24	-37.500%
2024-05-17	0.41000	0.41000	0.41000	0.410000	-8.889%	2,464	-39.024%
2024-05-16	0.40000	0.41000	0.40000	0.450000	+12.500%	6,936	-44.444%
2024-05-15	0.41000	0.42000	0.40000	0.400000	0.000%	7,013	-37.500%
2024-05-14	0.42000	0.42000	0.41000	0.400000	-2.439%	12,676	-37.500%
2024-05-13	0.41000	0.42000	0.41000	0.410000	+2.500%	12,770	-39.024%
2024-05-10	0.43000	0.43000	0.39000	0.400000	-4.762%	5,058	-37.500%
2024-05-09	0.39000	0.41000	0.39000	0.420000	-26.316%	13,827	-40.476%
2024-05-08	0.53000	0.53000	0.53000	0.570000	+16.327%	20	-56.140%
2024-05-02	0.51000	0.51000	0.51000	0.490000	-2.000%	8	-48.980%
2024-05-01	0.51000	0.51000	0.51000	0.500000	-1.961%	420	-50.000%
2024-04-30	0.55000	0.55000	0.55000	0.510000	-10.526%	18	-50.980%
2024-04-29	0.56000	0.57000	0.56000	0.570000	0.000%	3,100	-56.140%
2024-04-24	0.59000	0.59000	0.58000	0.570000	+14.000%	340	-56.140%
2024-04-22	0.51000	0.51000	0.49000	0.500000	-5.660%	2,900	-50.000%
2024-04-19	0.49000	0.55000	0.49000	0.530000	+1.126%	883	-52.830%
2024-04-16	0.51050	0.51050	0.51050	0.524100	-5.149%	1,309	-52.299%
2024-04-15	0.57050	0.57050	0.57050	0.552550	-0.361%	19	-54.755%
2024-04-12	0.58430	0.58430	0.55190	0.554550	-4.470%	6,660	-54.918%
2024-04-11	0.57680	0.57680	0.57680	0.580500	+1.548%	800	-56.934%
2024-04-09	0.56980	0.56980	0.56550	0.571650	+0.369%	8,235	-56.267%
2024-04-08	0.57070	0.57070	0.57070	0.569550	-0.628%	10,440	-56.106%
2024-04-05	0.55440	0.58160	0.55440	0.573150	+0.368%	4,850	-56.381%
2024-04-03	0.54690	0.54690	0.54690	0.571050	+2.421%	1,000	-56.221%
2024-04-02	0.59700	0.59700	0.55400	0.557550	-10.007%	8,273	-55.161%
2024-03-28	0.62990	0.62990	0.62990	0.619550	-6.764%	50	-59.648%
2024-03-26	0.66900	0.66900	0.66200	0.664500	+2.554%	1,636	-62.378%
2024-03-25	0.64000	0.64000	0.64000	0.647950	-1.174%	500	-61.417%
2024-03-22	0.65150	0.65150	0.64380	0.655650	+12.810%	6,099	-61.870%
2024-03-18	0.59600	0.59600	0.59600	0.581200	-1.140%	20	-56.986%
2024-03-15	0.64000	0.64000	0.58240	0.587900	-7.882%	9,585	-57.476%
2024-03-14	0.62940	0.62940	0.62650	0.638200	-1.966%	7,516	-60.827%
2024-03-13	0.65290	0.65290	0.65290	0.651000	+6.095%	3,000	-61.598%
2024-03-11	0.60160	0.60160	0.60160	0.613600	+26.922%	20	-59.257%
2024-03-08	0.47647	0.48368	0.47476	0.483445	-22.772%	370	-48.288%
2024-03-07	0.60030	0.62850	0.59140	0.626000	+33.143%	87,341	-60.064%
2024-03-06	0.46662	0.47072	0.46596	0.470170	-14.561%	2,264	-46.828%
2024-03-05	0.54320	0.55310	0.53620	0.550300	-4.990%	10,695	-54.570%
2024-03-04	0.57300	0.58690	0.56450	0.579200	+27.631%	8,579	-56.837%
2024-03-01	0.43984	0.46112	0.43690	0.453810	+4.382%	98,371	-44.911%
2024-02-29	0.43059	0.43059	0.43059	0.434760	-16.473%	50	-42.497%
2024-02-28	0.50860	0.50860	0.50860	0.520500	+6.572%	23	-51.969%
2024-02-27	0.48420	0.48420	0.48420	0.488400	+30.261%	7,190	-48.812%
2024-02-26	0.38559	0.38559	0.38559	0.374940	-17.396%	6,420	-33.323%
2024-02-21	0.45020	0.45020	0.44820	0.453900	-4.139%	13,990	-44.922%
2024-02-19	0.48260	0.48260	0.48260	0.473500	+15.334%	75	-47.202%
2024-02-16	0.43093	0.44922	0.43093	0.410545	-4.333%	28,841	-39.105%
2024-02-15	0.36904	0.36904	0.36904	0.429140	-3.780%	6,615	-41.744%
2024-02-14	0.42960	0.44430	0.42890	0.446000	-7.392%	17,752	-43.946%
2024-02-13	0.49600	0.49600	0.49600	0.481600	+3.038%	1,274	-48.090%
2024-02-09	0.44930	0.44930	0.44160	0.467400	+2.613%	35,659	-46.513%
2024-02-08	0.44980	0.45870	0.44980	0.455500	+2.061%	30	-45.115%
2024-02-05	0.46000	0.46000	0.45090	0.446300	+10.035%	109	-43.984%
2024-02-01	0.41930	0.41930	0.41930	0.405600	-13.463%	6,747	-38.363%
2024-01-31	0.47360	0.47360	0.47360	0.468700	-7.059%	300	-46.661%
2024-01-30	0.51740	0.53330	0.50570	0.504300	-1.619%	6,220	-50.426%
2024-01-29	0.50510	0.51570	0.50040	0.512600	+11.024%	3,180	-51.229%
2024-01-26	0.45080	0.45080	0.45080	0.461700	+5.701%	40	-45.852%
2024-01-25	0.41820	0.43460	0.41820	0.436800	+0.761%	1,041	-42.766%
2024-01-24	0.41680	0.41680	0.41680	0.433500	+31.006%	5,000	-42.330%
2024-01-17	0.33580	0.34000	0.33030	0.330900	+12.752%	33,313	-24.448%
2024-01-16	0.29866	0.29889	0.29866	0.293475	-17.097%	4,106	-14.814%
2024-01-15	0.37710	0.37710	0.34860	0.354000	-12.006%	34,533	-29.379%
2024-01-11	0.42260	0.42500	0.42260	0.402300	-1.349%	5,888	-37.857%
2024-01-09	0.40340	0.41060	0.40340	0.407800	+14.809%	523,778	-38.695%
2024-01-03	0.34950	0.35770	0.34790	0.355200	-4.900%	6,090	-29.617%
2024-01-02	0.37780	0.38200	0.37160	0.373500	-5.658%	22,962	-33.066%
2023-12-29	0.39610	0.39610	0.39610	0.395900	+1.487%	80	-36.853%
2023-12-28	0.38270	0.39190	0.38270	0.390100	-10.732%	18,430	-35.914%
2023-12-22	0.43260	0.43260	0.43260	0.437000	+27.161%	260	-42.792%
2023-12-21	0.33963	0.35338	0.33963	0.343660	-11.876%	17,025	-27.254%
2023-12-19	0.39517	0.39517	0.39517	0.389975	-14.404%	5,889	-35.893%
2023-12-18	0.45200	0.45200	0.45200	0.455600	-1.979%	631	-45.127%
2023-12-14	0.46670	0.46670	0.46670	0.464800	+5.708%	1,213	-46.213%
2023-12-13	0.43020	0.43020	0.42660	0.439700	+0.825%	14,312	-43.143%
2023-12-11	0.39470	0.39470	0.39470	0.436100	+0.115%	2,525	-42.674%
2023-12-08	0.42890	0.42890	0.42890	0.435600	+10.278%	10	-42.608%
2023-12-07	0.38030	0.38030	0.38030	0.395000	+29.992%	3,461	-36.709%
2023-12-04	0.28643	0.30981	0.28643	0.303865	-16.175%	25,881	-17.727%
2023-12-01	0.32610	0.35100	0.32610	0.362500	+23.341%	1,552	-31.034%
2023-11-29	0.29890	0.29890	0.29680	0.293900	+12.184%	30,000	-14.937%
2023-11-28	0.27128	0.27128	0.27128	0.261980	-22.992%	13,446	-4.573%
2023-11-24	0.34630	0.34740	0.34630	0.340200	+6.646%	450	-26.514%
2023-11-22	0.28840	0.29720	0.28840	0.319000	+13.309%	1,230	-21.630%
2023-11-20	0.26858	0.26858	0.26858	0.281530	-14.168%	8,028	-11.200%
2023-11-17	0.32360	0.32360	0.31640	0.328000	+11.679%	4,749	-23.780%
2023-11-14	0.25000	0.25640	0.24370	0.293700	+14.727%	132,702	-14.879%
2023-11-13	0.24520	0.25010	0.24520	0.256000	+16.919%	2,553	-2.344%
2023-11-10	0.21048	0.21444	0.21048	0.218955	-13.285%	27,028	+14.179%
2023-11-09	0.25230	0.25230	0.25230	0.252500	-8.680%	1,081	-0.990%
2023-11-08	0.29150	0.29150	0.28110	0.276500	-0.932%	215	-9.584%
2023-11-07	0.26600	0.26600	0.26600	0.279100	+6.445%	48,222	-10.426%
2023-11-02	0.26610	0.28220	0.25070	0.262200	-1.317%	27,056	-4.653%
2023-10-26	0.26360	0.26360	0.26360	0.265700	-14.290%	981	-5.909%
2023-10-24	0.30710	0.30710	0.30670	0.310000	-0.386%	1,887	-19.355%
2023-10-19	0.30960	0.31120	0.30960	0.311200	-10.652%	413	-19.666%
2023-10-17	0.33190	0.33530	0.33190	0.348300	-3.088%	3,249	-28.223%
2023-10-12	0.37940	0.37940	0.36000	0.359400	-10.951%	7,775	-30.440%
2023-10-10	0.37230	0.38340	0.37230	0.403600	+45.373%	84	-38.057%
2023-10-09	0.28008	0.28195	0.28008	0.277630	-17.739%	10,686	-9.952%
2023-10-06	0.33500	0.33500	0.32410	0.337500	+11.533%	7,580	-25.926%
2023-10-05	0.31050	0.31500	0.31050	0.302600	-3.776%	52,406	-17.383%
2023-10-04	0.31224	0.31224	0.31224	0.314475	-32.458%	4,538	-20.502%
2023-10-02	0.47720	0.47720	0.46000	0.465600	+11.334%	7,060	-46.306%
2023-09-28	0.40070	0.40070	0.40070	0.418200	-1.461%	1,365	-40.220%
2023-09-27	0.42170	0.43040	0.42170	0.424400	+22.719%	30	-41.093%
2023-09-22	0.34746	0.35292	0.34501	0.345830	-32.164%	6,655	-27.710%
2023-09-20	0.52230	0.52230	0.51550	0.509800	-8.507%	20	-50.961%
2023-09-13	0.58700	0.58700	0.54390	0.557200	-6.729%	3,342	-55.133%
2023-09-12	0.58040	0.60600	0.57600	0.597400	+2.664%	8,845	-58.152%
2023-09-11	0.57470	0.57570	0.56680	0.581900	+12.510%	12,328	-57.037%
2023-09-07	0.50040	0.51650	0.49630	0.517200	+21.836%	60,859	-51.663%
2023-09-05	0.40166	0.40166	0.40166	0.424505	+8.430%	14,898	-41.108%
2023-08-31	0.37000	0.39400	0.37000	0.391500	-5.617%	11,172	-36.143%
2023-08-30	0.42780	0.43060	0.41250	0.414800	+12.564%	149	-39.730%
2023-08-25	0.37150	0.37240	0.36060	0.368500	-10.990%	776	-32.157%
2023-08-16	0.42000	0.42000	0.41500	0.414000	+24.324%	16,572	-39.614%
2023-08-15	0.33700	0.33700	0.33700	0.333000	-24.232%	22,357	-24.925%
2023-08-14	0.46000	0.46000	0.44900	0.439500	-12.363%	864	-43.117%
2023-08-09	0.53300	0.53300	0.50000	0.501500	+1.109%	1,010	-50.150%
2023-08-08	0.53100	0.58900	0.49200	0.496000	+16.159%	19,172	-49.597%
2023-08-07	0.47100	0.47100	0.47100	0.427000	-23.614%	10	-41.452%
2023-08-04	0.55500	0.56700	0.50100	0.559000	+12.929%	38,789	-55.277%
2023-08-03	0.52500	0.52500	0.52500	0.495000	-7.563%	5,740	-49.495%
2023-07-31	0.52600	0.53200	0.52600	0.535500	-22.222%	16,048	-53.315%
2023-07-27	0.67500	0.71700	0.66900	0.688500	+11.138%	61,923	-63.689%
2023-07-24	0.61200	0.64800	0.59900	0.619500	+1.557%	28,576	-59.645%
2023-07-20	0.59400	0.60400	0.58300	0.610000	+2.607%	9,087	-59.016%
2023-07-18	0.59500	0.60200	0.59400	0.594500	+28.959%	4,997	-57.948%
2023-07-17	0.46000	0.46000	0.46000	0.461000	+10.552%	10	-45.770%
2023-07-14	0.40900	0.42700	0.40400	0.417000	+12.855%	54,861	-40.048%
2023-07-11	0.34100	0.34300	0.34100	0.369500	-7.740%	30,311	-32.341%
2023-07-06	0.45100	0.45800	0.39900	0.400500	-10.802%	16,812	-37.578%
2023-07-05	0.46200	0.46700	0.44600	0.449000	+22.343%	28,716	-44.321%
2023-07-03	0.36300	0.36300	0.36300	0.367000	-13.033%	7,790	-31.880%
2023-06-30	0.40100	0.44200	0.39800	0.422000	+21.090%	8,503	-40.758%
2023-06-28	0.30800	0.32200	0.30800	0.348500	+12.238%	21,589	-28.264%
2023-06-27	0.30100	0.30600	0.30100	0.310500	-14.108%	51,827	-19.485%
2023-06-23	0.36800	0.37500	0.36800	0.361500	-12.044%	9,859	-30.844%
2023-06-22	0.42500	0.43800	0.41200	0.411000	+7.311%	1,891	-39.173%
2023-06-16	0.37300	0.38000	0.37300	0.383000	-6.699%	21,194	-34.726%
2023-06-15	0.40100	0.41200	0.36600	0.410500	+5.256%	22,713	-39.099%
2023-06-13	0.41700	0.42400	0.38100	0.390000	+4.980%	67,598	-35.897%
2023-06-12	0.34400	0.38100	0.34200	0.371500	+18.501%	9,382	-32.705%
2023-06-07	0.31500	0.31500	0.31500	0.313500	0.000%	7,740	-20.255%
2023-06-06	0.29100	0.29100	0.29100	0.313500	-0.948%	7,566	-20.255%
2023-06-05	0.31300	0.31800	0.29800	0.316500	+19.886%	21,290	-21.011%
2023-06-02	0.26100	0.26100	0.26100	0.264000	+4.554%	11,000	-5.303%
2023-05-30	0.26200	0.26600	0.25100	0.252500	+5.649%	17,545	-0.990%
2023-05-26	0.22400	0.22400	0.22400	0.239000	+22.564%	300	+4.603%
2023-05-25	0.19300	0.19300	0.19300	0.195000	-17.373%	20	+28.205%
2023-05-24	0.25600	0.25600	0.23700	0.236000	-14.026%	15,697	+5.932%
2023-05-23	0.28100	0.28100	0.27200	0.274500	+19.869%	36,700	-8.925%
2023-05-22	0.20200	0.20200	0.20200	0.229000	-15.498%	10,000	+9.170%
2023-05-19	0.30200	0.30600	0.25600	0.271000	+23.182%	90,908	-7.749%
2023-05-12	0.22000	0.22000	0.22000	0.220000	-30.380%	3,363	+13.636%
2023-05-10	0.29300	0.32500	0.25300	0.316000	-27.356%	90,679	-20.886%
2023-05-09	0.42800	0.42800	0.42800	0.435000	+14.927%	1,489	-42.529%
2023-05-04	0.38800	0.38900	0.37700	0.378500	-4.056%	10,876	-33.950%
2023-05-02	0.42100	0.42100	0.38400	0.394500	+5.200%	9,368	-36.629%
2023-04-28	0.36600	0.37500	0.35300	0.375000	+9.170%	524	-33.333%
2023-04-27	0.35100	0.35100	0.33700	0.343500	+0.292%	77,463	-27.220%
2023-04-26	0.34800	0.34800	0.34800	0.342500	-2.837%	10	-27.007%
2023-04-24	0.35300	0.36600	0.35300	0.352500	+22.609%	2,635	-29.078%
2023-04-21	0.29000	0.29000	0.29000	0.287500	-22.611%	189	-13.043%
2023-04-18	0.32600	0.35300	0.32600	0.371500	+12.576%	10,053	-32.705%
2023-04-17	0.31900	0.31900	0.31900	0.330000	-4.486%	1,104	-24.242%
2023-04-14	0.33800	0.36300	0.33800	0.345500	+24.505%	47,016	-27.641%
2023-04-13	0.28000	0.28000	0.28000	0.277500	-16.290%	1	-9.910%
2023-04-12	0.35400	0.39000	0.34600	0.331500	+6.421%	14,497	-24.585%
2023-04-11	0.31100	0.31100	0.31100	0.311500	-2.656%	9,024	-19.743%
2023-04-06	0.36800	0.36800	0.30000	0.320000	-23.353%	13,608	-21.875%
2023-04-04	0.44900	0.45000	0.42700	0.417500	-11.827%	4,506	-40.120%
2023-03-31	0.44300	0.47700	0.44300	0.473500	+8.352%	13	-47.202%
2023-03-30	0.40100	0.43700	0.40100	0.437000	+11.622%	8,143	-42.792%
2023-03-28	0.42900	0.42900	0.39600	0.391500	+23.502%	2,264	-36.143%
2023-03-27	0.32200	0.33000	0.32200	0.317000	+0.158%	2	-21.136%
2023-03-24	0.34800	0.34800	0.30800	0.316500	-31.121%	1,935	-21.011%
2023-03-21	0.41400	0.45200	0.41400	0.459500	+16.624%	9,892	-45.593%
2023-03-17	0.44100	0.44100	0.41600	0.394000	-1.377%	609	-36.548%
2023-03-16	0.37800	0.41100	0.37800	0.399500	+34.966%	6,904	-37.422%
2023-03-15	0.30000	0.30400	0.30000	0.296000	-25.347%	11,768	-15.541%
2023-03-13	0.45900	0.45900	0.37700	0.396500	-16.614%	14,902	-36.948%
2023-03-09	0.47600	0.49300	0.47600	0.475500	-6.856%	1,187	-47.424%
2023-03-08	0.49900	0.51200	0.49900	0.510500	-3.588%	2,981	-51.028%
2023-03-07	0.52000	0.52000	0.51200	0.529500	+7.731%	8,561	-52.786%
2023-03-03	0.48000	0.48300	0.47600	0.491500	+32.124%	332	-49.135%
2023-03-02	0.36100	0.36100	0.36100	0.372000	-16.779%	1,503	-32.796%
2023-03-01	0.49200	0.49200	0.46000	0.447000	-5.096%	491	-44.072%
2023-02-23	0.56100	0.56100	0.48200	0.471000	-4.171%	3,746	-46.921%
2023-02-22	0.50700	0.50700	0.50700	0.491500	-10.960%	4,658	-49.135%
2023-02-21	0.59900	0.59900	0.55000	0.552000	-6.361%	21,848	-54.710%
2023-02-20	0.60100	0.61200	0.60000	0.589500	-0.085%	850	-57.591%
2023-02-17	0.66500	0.67700	0.66500	0.590000	-15.895%	1,916	-57.627%
2023-02-16	0.63200	0.63200	0.62600	0.701500	+14.624%	1,926	-64.362%
2023-02-15	0.58400	0.58400	0.58400	0.612000	+37.374%	1,552	-59.150%
2023-02-14	0.39200	0.44800	0.39200	0.445500	+0.338%	27,034	-43.883%
2023-02-09	0.46100	0.46400	0.44800	0.444000	+0.452%	4,473	-43.694%
2023-02-07	0.43500	0.43800	0.43500	0.442000	+16.010%	6,285	-43.439%
2023-02-02	0.34900	0.35600	0.34900	0.381000	+1.195%	14,058	-34.383%
2023-02-01	0.38700	0.39500	0.37500	0.376500	+23.241%	29,311	-33.599%
2023-01-31	0.30100	0.30100	0.30100	0.305500	-8.258%	24,941	-18.167%
2023-01-27	0.33300	0.33300	0.33300	0.333000	+9.901%	2,111	-24.925%
2023-01-25	0.31800	0.31800	0.29000	0.303000	-9.009%	5,657	-17.492%
2023-01-24	0.34500	0.34700	0.32700	0.333000	+41.401%	6,942	-24.925%
2023-01-20	0.22900	0.23300	0.22900	0.235500	-22.533%	10,864	+6.157%
2023-01-17	0.30600	0.31000	0.30600	0.304000	+1.503%	16,122	-17.763%
2023-01-16	0.29800	0.29800	0.29100	0.299500	+21.255%	60	-16.528%
2023-01-12	0.24700	0.24700	0.24700	0.247000	+13.825%	16,999	+1.215%
2023-01-11	0.21100	0.21700	0.21100	0.217000	-5.240%	3,793	+15.207%
2023-01-09	0.21200	0.22400	0.21200	0.229000	+21.809%	6,092	+9.170%
2022-12-23	0.18800	0.19200	0.18600	0.188000	+12.575%	9,405	+32.979%
2022-12-22	0.16900	0.16900	0.16900	0.167000	-16.080%	3,782	+49.701%
2022-12-19	0.21900	0.22600	0.20400	0.199000	-26.568%	12,788	+25.628%
2022-12-09	0.27000	0.27600	0.26000	0.271000	+4.231%	183	-7.749%
2022-12-08	0.25200	0.26400	0.23800	0.260000	-0.383%	63,750	-3.846%
2022-12-06	0.35500	0.35500	0.24400	0.261000	-16.077%	2,990	-4.215%
2022-12-01	0.30500	0.30500	0.30500	0.311000	+10.284%	200	-19.614%
2022-11-29	0.28800	0.29300	0.28300	0.282000	+2.359%	4,788	-11.348%
2022-11-28	0.29500	0.29500	0.28000	0.275500	-8.167%	1,255	-9.256%
2022-11-24	0.30300	0.31400	0.30100	0.300000	+14.504%	3,502	-16.667%
2022-11-22	0.26500	0.26500	0.26500	0.262000	-37.019%	7,472	-4.580%
2022-11-15	0.39800	0.43600	0.39800	0.416000	+5.718%	13,862	-39.904%
2022-11-14	0.42000	0.43500	0.38900	0.393500	+2.608%	3,838	-36.468%
2022-11-11	0.34400	0.37700	0.34400	0.383500	+34.798%	17,748	-34.811%
2022-11-07	0.30500	0.31000	0.28000	0.284500	-4.047%	9,441	-12.127%
2022-11-04	0.28100	0.28300	0.26900	0.296500	-1.167%	8,032	-15.683%
2022-11-02	0.36300	0.36300	0.29100	0.300000	-38.900%	33,351	-16.667%
2022-11-01	0.48600	0.51600	0.48600	0.491000	+1.029%	3,830	-49.084%
2022-10-31	0.58800	0.58800	0.47000	0.486000	-24.003%	11,191	-48.560%
2022-10-26	0.63200	0.63500	0.59300	0.639500	+22.981%	25,541	-60.907%
2022-10-24	0.60700	0.60700	0.60700	0.520000	-16.667%	4,420	-51.923%
2022-10-21	0.60100	0.64300	0.60100	0.624000	-1.887%	923	-59.936%
2022-10-19	0.65500	0.66000	0.63000	0.636000	+6.981%	3,383	-60.692%
2022-10-17	0.52800	0.55100	0.52800	0.594500	+4.116%	6,250	-57.948%
2022-10-14	0.59500	0.59500	0.59500	0.571000	+7.230%	5,250	-56.217%
2022-10-13	0.55300	0.57200	0.45900	0.532500	+5.446%	11,684	-53.052%
2022-10-11	0.53500	0.53500	0.53500	0.505000	-8.348%	1,202	-50.495%
2022-10-04	0.50300	0.53700	0.50200	0.551000	+20.701%	115,742	-54.628%
2022-09-30	0.43700	0.43700	0.43700	0.456500	-12.965%	5,970	-45.235%
2022-09-28	0.47700	0.52900	0.45700	0.524500	+7.041%	6,494	-52.336%
2022-09-27	0.48600	0.49900	0.47800	0.490000	+16.390%	10,342	-48.980%
2022-09-26	0.41600	0.41600	0.41600	0.421000	-32.586%	3,849	-40.618%
2022-09-21	0.69000	0.69000	0.60700	0.624500	-17.449%	5,249	-59.968%
2022-09-20	0.80100	0.80100	0.69700	0.756500	-7.292%	4,089	-66.953%
2022-09-14	0.76700	0.78500	0.76700	0.816000	+23.636%	144	-69.363%
2022-09-13	0.72700	0.72700	0.72700	0.660000	-11.647%	11,183	-62.121%
2022-09-12	0.70300	0.70300	0.70300	0.747000	+17.268%	1,894	-66.533%
2022-09-05	0.63600	0.63700	0.63600	0.637000	-0.313%	12	-60.754%
2022-08-31	0.65000	0.65800	0.65000	0.639000	+23.359%	1,527	-60.876%
2022-08-30	0.54200	0.56400	0.54200	0.518000	-6.918%	22,595	-51.737%
2022-08-26	0.58500	0.60200	0.58500	0.556500	-19.697%	9,912	-55.076%
2022-08-25	0.69400	0.71100	0.69400	0.693000	+1.912%	1,074	-63.925%
2022-08-24	0.66800	0.66800	0.66800	0.680000	+0.295%	27	-63.235%
2022-08-19	0.78900	0.78900	0.68400	0.678000	-15.985%	668	-63.127%
2022-08-18	0.80000	0.81100	0.79100	0.807000	-8.865%	1,151	-69.021%
2022-08-15	0.86700	0.88900	0.84700	0.885500	+4.238%	178	-71.767%
2022-08-11	0.75200	0.90500	0.75200	0.849500	+22.495%	14,281	-70.571%
2022-08-05	0.75000	0.78600	0.69800	0.693500	+12.126%	28,140	-63.951%
2022-08-03	0.64400	0.66800	0.56000	0.618500	-13.738%	30,685	-59.580%
2022-08-02	0.62100	0.71000	0.60500	0.717000	+23.621%	30,476	-65.132%
2022-07-29	0.55000	0.59600	0.55000	0.580000	+1.310%	4,251	-56.897%
2022-07-28	0.57000	0.60500	0.53600	0.572500	+5.530%	4,043	-56.332%
2022-07-27	0.50300	0.50300	0.50300	0.542500	+0.185%	2,139	-53.917%
2022-07-22	0.57600	0.57600	0.54600	0.541500	-0.276%	373	-53.832%
2022-07-21	0.56800	0.56800	0.55000	0.543000	-6.218%	44,466	-53.959%
2022-07-20	0.52300	0.58000	0.52300	0.579000	+25.597%	14,030	-56.822%
2022-07-19	0.46000	0.47200	0.46000	0.461000	-4.555%	3,694	-45.770%
2022-07-18	0.44200	0.48300	0.42600	0.483000	+57.073%	18,369	-48.240%
2022-07-14	0.33600	0.33600	0.31500	0.307500	-27.817%	92	-18.699%
2022-07-13	0.44400	0.46400	0.37700	0.426000	-0.351%	17,029	-41.315%
2022-07-12	0.41200	0.43700	0.40000	0.427500	-1.156%	6,672	-41.520%
2022-07-11	0.43500	0.44300	0.39500	0.432500	-3.352%	3,301	-42.197%
2022-07-08	0.42100	0.42100	0.39700	0.447500	+10.905%	104,140	-44.134%
2022-07-07	0.39600	0.41600	0.38600	0.403500	+6.184%	63,094	-38.042%
2022-07-06	0.38700	0.38700	0.38700	0.380000	-0.262%	16,084	-34.211%
2022-07-05	0.33200	0.33200	0.33200	0.381000	+8.393%	200,282	-34.383%
2022-06-30	0.40000	0.40100	0.32600	0.351500	-30.739%	124,579	-28.876%
2022-06-28	0.52600	0.57200	0.51700	0.507500	-5.493%	43,297	-50.739%
2022-06-27	0.56400	0.57100	0.50300	0.537000	-1.828%	5,083	-53.445%
2022-06-24	0.47000	0.47800	0.46800	0.547000	+2.339%	154	-54.296%
2022-06-22	0.54100	0.55500	0.50000	0.534500	-11.139%	9,382	-53.227%
2022-06-21	0.56100	0.59000	0.55400	0.601500	+11.286%	19,884	-58.437%
2022-06-15	0.54600	0.55000	0.53200	0.540500	-0.092%	4,285	-53.747%
2022-06-14	0.56500	0.56800	0.52000	0.541000	-2.523%	21,698	-53.789%
2022-06-13	0.67100	0.67100	0.52600	0.555000	-47.017%	30,149	-54.955%
2022-06-07	1.01700	1.01700	0.99200	1.047500	+2.948%	3,940	-76.134%
2022-06-06	0.99700	1.07800	0.99700	1.017500	+38.435%	15,261	-75.430%
2022-06-01	0.83300	0.83300	0.83300	0.735000	-27.870%	3,110	-65.986%
2022-05-31	1.07500	1.07500	0.94800	1.019000	+4.781%	34,638	-75.466%
2022-05-27	0.88800	0.98400	0.88800	0.972500	+44.074%	4,839	-74.293%
2022-05-26	0.62500	0.62500	0.62500	0.675000	-10.714%	4,030	-62.963%
2022-05-25	0.74600	0.78000	0.68700	0.756000	+13.343%	18,928	-66.931%
2022-05-24	0.76000	0.76000	0.66900	0.667000	-20.595%	8,702	-62.519%
2022-05-18	0.95400	0.95400	0.91000	0.840000	-14.980%	6,317	-70.238%
2022-05-17	1.05300	1.05800	0.95400	0.988000	+5.895%	115,284	-74.696%
2022-05-16	1.12000	1.12000	0.90800	0.933000	-18.515%	5,451	-73.205%
2022-05-13	1.07700	1.17300	1.07700	1.145000	+13.142%	1,003	-78.166%
2022-05-12	0.93500	0.93500	0.88200	1.012000	-4.573%	10,436	-75.296%
2022-05-11	0.92000	0.92000	0.92000	1.060500	+16.795%	2,100	-76.426%
2022-05-10	1.12500	1.12500	1.10200	0.908000	-7.205%	8,732	-72.467%
2022-05-09	1.39000	1.39000	1.39000	0.978500	-48.877%	1,850	-74.451%
2022-05-06	2.01600	2.03600	1.63500	1.914000	-2.670%	14,865	-86.938%
2022-05-05	2.50300	2.65800	1.92800	1.966500	+8.978%	20,969	-87.287%
2022-05-04	1.97200	1.97200	1.94600	1.804500	+6.523%	2,273	-86.146%
2022-05-03	2.15100	2.15100	1.69000	1.694000	-29.032%	13,783	-85.242%
2022-04-29	2.20800	2.46000	2.20800	2.387000	+5.386%	1,638	-89.527%
2022-04-28	2.21300	2.21300	2.21300	2.265000	-18.422%	1,320	-88.962%
2022-04-26	2.85700	2.92500	2.73600	2.776500	+23.208%	8,769	-90.996%
2022-04-25	2.25400	2.25400	2.06900	2.253500	-22.494%	2,292	-88.906%
2022-04-22	2.95200	3.01700	2.90000	2.907500	-2.840%	4,885	-91.402%
2022-04-21	3.15900	3.15900	3.04300	2.992500	-7.639%	1,500	-91.646%
2022-04-20	3.35500	3.37500	3.31200	3.240000	-11.269%	2,942	-92.284%
2022-04-19	3.47400	3.64100	3.40000	3.651500	+3.471%	5,394	-93.153%
2022-04-14	3.42600	3.58500	3.42600	3.529000	+34.720%	1,492	-92.916%
2022-04-12	2.44800	2.56100	2.44800	2.619500	-9.391%	5,471	-90.456%
2022-04-11	2.90000	2.90000	2.82700	2.891000	-5.831%	501	-91.352%
2022-04-08	3.13200	3.13200	2.90800	3.070000	+20.251%	1,685	-91.857%
2022-04-07	2.61400	2.66200	2.61400	2.553000	-2.390%	340	-90.208%
2022-04-06	2.76200	2.76200	2.72600	2.615500	-34.743%	155	-90.442%
2022-04-05	4.24500	4.40000	4.00000	4.008000	+26.475%	9,465	-93.762%
2022-04-04	3.05700	3.15200	3.02400	3.169000	+3.715%	6,573	-92.111%
2022-03-31	3.10800	3.10800	3.04000	3.055500	-23.850%	474	-91.818%

.dark-mode .L0gLsp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0gLsp{ color: #333333; background-color: white; border: 2px solid #333333; }ABN33X ABNBstock LSE

ABN3
3X ABNB
stock LSE