-3x Amazon Historical Data - 3SAM | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
-3x Amazon (3SAM)
-3x Amazon (3SAM) Historical

-3x Amazon (3SAM)

28.15

1.80

(6.83%)

Closed 01 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740763800	28.15	1.8	6.83	28.7	29.1	27.45	23133
1740677400	26.35	1.2	4.77	26.35	26.35	26.35	6231
1740591000	25.15	-4.1	-14.02	25.15	25.15	25.15	3411
1740504600	29.25	2.95	11.22	27.7	30.1	26.55	145926
1740418200	26.3	1.7	6.91	25.1	26.95	24.75	37514
1740159000	24.6	1.05	4.46	24.6	24.85	24.5	17644
1740072600	23.55	0.4	1.73	23.55	23.55	23.55	12
1739986200	23.15	0.25	1.09	23.15	23.15	23.15	70033
1739899800	22.9	1.35	6.26	22.9	22.9	22.9	3
1739813400	21.55	-0.3	-1.37	21.55	21.55	21.55	4
1739554200	21.85	-0.15	-0.68	21.5	22.25	21.3	43209
1739467800	22	0.1	0.46	22.5	22.5	21.5	73410
1739381400	21.9	0.45	2.10	22.3	22.3	21.4	21937
1739295000	21.45	0.5	2.41	21.45	21.45	21.45	0
1739208600	20.945	-1.18	-5.31	21.84	22.35	20.44	5859
1738949400	22.12	2.17	10.85	21.37	22.27	20.625	85499
1738863000	19.955	-0.39	-1.89	20.19	21.315	18.325	60025
1738776600	20.34	1.52	8.05	20.19	20.445	19.79	6665
1738690200	18.825	-1.42	-7.01	20.17	20.335	18.585	137410
1738603800	20.245	0.45	2.25	22.56	22.56	19.715	171100
1738344600	19.8	-1.23	-5.83	20.45	21.59	19.585	27751
1738258200	21.025	0.91	4.55	21.025	21.025	21.025	2591
1738171800	20.11	0.56	2.84	20.08	20.245	20	22132
1738085400	19.555	-1.99	-9.22	19.63	19.63	19.515	30
1737999000	21.54	0.63	3.04	24.63	25	21.08	4068
1737739800	20.905	-0.27	-1.25	20.57	23.055	20.355	7048
1737653400	21.17	0.03	0.14	21.59	22.62	20.7	8801
1737567000	21.14	-1.48	-6.52	22.42	22.42	20.9	34543
1737480600	22.615	-0.66	-2.84	22.96	24.345	21.255	4984
1737394200	23.275	-0.94	-3.86	23.275	23.275	23.275	0
1737135000	24.21	-0.47	-1.90	25.44	26.555	23.69	1426
1737048600	24.68	-0.78	-3.06	25.09	25.125	24.44	3848
1736962200	25.46	-1.28	-4.79	25.46	25.46	25.46	73
1736875800	26.74	-0.66	-2.39	25.85	27.405	25.385	1857
1736789400	27.395	0.41	1.52	27.395	27.395	27.395	50
1736530200	26.985	1.69	6.68	26.985	26.985	26.985	100
1736443800	25.295	-0.08	-0.32	25.295	25.295	25.295	0
1736357400	25.375	1.04	4.25	25.375	25.375	25.375	0
1736271000	24.34	1.46	6.38	23.03	24.895	22.32	89631
1736184600	22.88	-1.8	-7.27	23.75	23.87	22.765	4302
1735925400	24.675	-0.27	-1.08	24.675	24.675	24.675	0
1735839000	24.945	0.23	0.95	25.16	26.115	22.99	21468
1735666200	24.71	-0.88	-3.44	24.87	24.87	24.57	20491
1735579800	25.59	0.94	3.81	24.39	26.3	24.295	84210
1735320600	24.65	0.7	2.90	23.32	25.235	21.34	7483
1735061400	23.955	0.11	0.48	22.65	26.295	21.89	9847
1734975000	23.84	-0.41	-1.67	23.37	24.73	23.3	309087
1734715800	24.245	0.32	1.34	25.37	26.93	24.22	844533
1734629400	23.925	1.44	6.40	24.9	25.21	23.675	9302
1734543000	22.485	0.29	1.28	22.44	22.755	22.115	25620
1734456600	22.2	-0.2	-0.87	22.2	22.2	22.2	160
1734370200	22.395	-1.3	-5.47	22.395	22.395	22.395	60
1734111000	23.69	1.12	4.94	23.38	24.015	23.33	884
1734024600	22.575	0	0.00	22.575	22.575	22.575	2054
1733938200	22.575	-0.9	-3.81	23.84	24.575	22.15	368149
1733851800	23.47	0.48	2.11	23.69	23.69	22.88	38515
1733765400	22.985	-1.17	-4.84	23.28	24.36	22.49	299350
1733506200	24.155	-1.9	-7.29	25.41	26.12	24.075	3134
1733419800	26.055	-0.58	-2.18	25.96	27.225	25.715	5313
1733333400	26.635	-2.24	-7.74	28.32	28.75	25.97	11586
1733247000	28.87	-0.72	-2.43	28.87	28.87	28.87	168
1733160600	29.59	-2.09	-6.58	29.59	29.59	29.59	37

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions