Leverage Shares 3X Long Asml Etp Securities (LON:ASL3)
London · Delayed Price · Currency is GBP · Price in USD 85.73
+4.35 (5.35%)
Last updated: Sep 22, 2026, 4:16 PM GMT
LON:ASL3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 81.38 | 85.73 | 81.38 | 85.73 | - | 5.35% | 150 |
| Sep 21, 2026 | 82.89 | 83.90 | 81.38 | 81.38 | - | 8.46% | 304 |
| Sep 18, 2026 | 75.98 | 76.45 | 72.00 | 75.04 | - | 4.20% | 531 |
| Sep 17, 2026 | 72.00 | 72.54 | 71.77 | 72.01 | - | 2.95% | 1,518 |
| Sep 16, 2026 | 70.20 | 70.20 | 69.95 | 69.95 | - | 3.87% | 126 |
| Sep 15, 2026 | 69.65 | 69.90 | 67.34 | 67.34 | - | -2.84% | 348 |
| Sep 14, 2026 | 69.68 | 69.68 | 68.46 | 69.31 | - | -19.44% | 591 |
| Sep 11, 2026 | 86.65 | 86.65 | 84.90 | 86.04 | - | 0.03% | 106 |
| Sep 10, 2026 | 88.30 | 88.30 | 82.18 | 86.01 | - | -3.22% | 1,358 |
| Sep 9, 2026 | 91.03 | 91.03 | 87.65 | 88.87 | - | -5.60% | 300 |
| Sep 8, 2026 | 93.14 | 96.85 | 90.16 | 94.14 | - | 2.54% | 263 |
| Sep 7, 2026 | 90.34 | 92.33 | 90.34 | 91.81 | - | 7.45% | 28 |
| Sep 4, 2026 | 82.96 | 85.44 | 82.96 | 85.44 | - | 8.64% | 31 |
| Sep 3, 2026 | 81.30 | 81.30 | 74.34 | 78.65 | - | -3.69% | 120 |
| Sep 2, 2026 | 79.85 | 81.66 | 79.34 | 81.66 | - | 2.94% | 338 |
| Sep 1, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | - | -12.41% | - |
| Aug 28, 2026 | 90.57 | 90.57 | 90.57 | 90.57 | - | 0.22% | - |
| Aug 27, 2026 | 98.49 | 98.49 | 90.37 | 90.37 | - | -1.97% | 288 |
| Aug 26, 2026 | 92.19 | 92.19 | 92.19 | 92.19 | - | -1.78% | - |
| Aug 25, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | - | 2.57% | - |
| Aug 24, 2026 | 92.29 | 95.62 | 91.52 | 91.52 | - | -3.16% | 313 |
| Aug 21, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | - | -1.46% | - |
| Aug 20, 2026 | 98.42 | 98.42 | 92.68 | 95.91 | - | -0.28% | 46 |
| Aug 19, 2026 | 103.21 | 103.93 | 96.17 | 96.17 | - | -3.81% | 66 |
| Aug 18, 2026 | 104.44 | 104.44 | 98.18 | 99.98 | - | -14.55% | 187 |
| Aug 17, 2026 | 118.58 | 119.96 | 116.89 | 117.00 | - | 7.71% | 183 |
| Aug 14, 2026 | 113.62 | 113.62 | 108.63 | 108.63 | - | -4.04% | 10 |
| Aug 13, 2026 | 105.93 | 113.20 | 104.74 | 113.20 | - | 7.34% | 771 |
| Aug 12, 2026 | 109.03 | 109.06 | 105.46 | 105.46 | - | 2.06% | 636 |
| Aug 11, 2026 | 106.10 | 106.10 | 103.34 | 103.34 | - | 8.58% | 4 |
| Aug 10, 2026 | 95.42 | 102.49 | 95.17 | 95.17 | - | 3.09% | 357 |
| Aug 7, 2026 | 90.00 | 92.32 | 90.00 | 92.32 | - | 1.32% | 259 |
| Aug 6, 2026 | 86.17 | 92.14 | 86.17 | 91.12 | - | 5.21% | 43 |
| Aug 5, 2026 | 88.49 | 88.49 | 86.61 | 86.61 | - | -1.25% | 20 |
| Aug 4, 2026 | 90.99 | 90.99 | 87.71 | 87.71 | - | 12.38% | 1,263 |
| Aug 3, 2026 | 76.66 | 79.44 | 76.66 | 78.05 | - | -2.72% | 650 |
| Jul 31, 2026 | 89.96 | 89.96 | 80.23 | 80.23 | - | -2.25% | 7 |
| Jul 30, 2026 | 71.91 | 84.57 | 70.30 | 82.08 | - | 20.84% | 210 |
| Jul 29, 2026 | 68.47 | 72.15 | 67.90 | 67.92 | - | -5.20% | 5,359 |
| Jul 28, 2026 | 75.05 | 75.11 | 68.92 | 71.65 | - | -8.19% | 140 |
| Jul 27, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | - | -25.78% | - |
| Jul 24, 2026 | 107.95 | 107.95 | 105.14 | 105.14 | - | -2.11% | 44 |
| Jul 23, 2026 | 106.84 | 109.41 | 106.84 | 107.41 | - | -3.44% | 47 |
| Jul 22, 2026 | 106.26 | 111.23 | 106.26 | 111.23 | - | - | 106 |
| Jul 21, 2026 | 106.69 | 111.23 | 106.69 | 111.23 | - | 12.73% | 16 |
| Jul 20, 2026 | 104.34 | 105.23 | 98.67 | 98.67 | - | -1.71% | 5,837 |
| Jul 17, 2026 | 98.91 | 105.88 | 97.85 | 100.39 | - | -11.91% | 104 |
| Jul 16, 2026 | 109.96 | 118.93 | 107.17 | 113.96 | - | 8.66% | 43 |
| Jul 15, 2026 | 125.25 | 125.30 | 104.24 | 104.88 | - | -2.31% | 783 |
| Jul 14, 2026 | 103.06 | 108.66 | 102.29 | 107.36 | - | 3.39% | 247 |