Skip to main content

Amtd Idea Group (NY: AMTD )

1.770 +0.010 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.500 1.520 1.490 1.510 77,662 +0.01(+0.67%)
Jul 28, 2023 1.520 1.540 1.490 1.500 192,118 -0.01(-0.66%)
Jul 27, 2023 1.520 1.565 1.500 1.510 86,364 -0.02(-1.31%)
Jul 26, 2023 1.530 1.553 1.520 1.530 43,546 -0.02(-1.29%)
Jul 25, 2023 1.550 1.560 1.510 1.550 90,281 +0.00(+0.00%)
Jul 24, 2023 1.520 1.560 1.500 1.550 97,492 +0.05(+3.33%)
Jul 21, 2023 1.530 1.530 1.470 1.500 141,017 -0.01(-0.66%)
Jul 20, 2023 1.560 1.560 1.510 1.510 180,360 -0.03(-1.95%)
Jul 19, 2023 1.580 1.600 1.510 1.540 303,115 -0.03(-1.91%)
Jul 18, 2023 1.550 1.600 1.550 1.570 88,035 +0.01(+0.64%)
Jul 17, 2023 1.590 1.610 1.560 1.560 58,483 -0.02(-1.27%)
Jul 14, 2023 1.570 1.600 1.560 1.580 76,225 +0.01(+0.64%)
Jul 13, 2023 1.570 1.620 1.560 1.570 281,512 +0.00(+0.00%)
Jul 12, 2023 1.590 1.600 1.570 1.570 116,124 -0.01(-0.63%)
Jul 11, 2023 1.600 1.610 1.560 1.580 130,009 +0.00(+0.00%)
Jul 10, 2023 1.560 1.650 1.541 1.580 593,798 +0.01(+0.64%)
Jul 07, 2023 1.550 1.601 1.550 1.570 94,698 -0.01(-0.63%)
Jul 06, 2023 1.610 1.610 1.531 1.580 57,858 -0.04(-2.47%)
Jul 05, 2023 1.590 1.630 1.570 1.620 87,261 +0.03(+1.89%)
Jul 03, 2023 1.580 1.630 1.580 1.590 94,308 +0.01(+0.63%)
Jun 30, 2023 1.590 1.629 1.560 1.580 98,643 +0.01(+0.64%)
Jun 29, 2023 1.590 1.630 1.560 1.570 164,470 -0.03(-1.88%)
Jun 28, 2023 1.630 1.650 1.560 1.600 165,981 -0.01(-0.62%)
Jun 27, 2023 1.560 1.630 1.560 1.610 72,108 +0.04(+2.55%)
Jun 26, 2023 1.510 1.580 1.510 1.570 49,071 +0.03(+1.95%)
Jun 23, 2023 1.540 1.550 1.510 1.540 66,942 +0.01(+0.65%)
Jun 22, 2023 1.580 1.580 1.510 1.530 127,403 -0.04(-2.55%)
Jun 21, 2023 1.600 1.600 1.540 1.570 135,396 -0.01(-0.63%)
Jun 20, 2023 1.650 1.660 1.580 1.580 112,005 -0.09(-5.39%)
Jun 16, 2023 1.650 1.700 1.640 1.670 128,657 +0.03(+1.83%)
Jun 15, 2023 1.670 1.690 1.600 1.640 221,007 -0.01(-0.61%)
May 08, 2023 1.650 1.670 1.630 1.650 83,216 -0.02(-1.20%)
May 05, 2023 1.630 1.670 1.620 1.670 125,532 +0.04(+2.45%)
May 04, 2023 1.600 1.650 1.530 1.630 235,070 +0.03(+1.87%)
May 03, 2023 1.650 1.670 1.600 1.600 117,642 -0.08(-4.76%)
May 02, 2023 1.650 1.680 1.610 1.680 144,601 +0.03(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.