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 (%)
Nov 30, 2023 1.850 1.850 1.790 1.800 36,849 +0.00(+0.00%)
Nov 29, 2023 1.810 1.930 1.780 1.800 29,375 -0.05(-2.70%)
Nov 28, 2023 1.800 1.870 1.772 1.850 115,688 +0.08(+4.52%)
Nov 27, 2023 1.840 2.040 1.750 1.770 495,561 +0.01(+0.57%)
Nov 24, 2023 1.750 1.900 1.740 1.760 773,318 +0.00(+0.00%)
Nov 22, 2023 1.780 1.800 1.750 1.760 24,398 -0.01(-0.56%)
Nov 21, 2023 1.890 1.890 1.700 1.770 105,822 -0.06(-3.28%)
Nov 20, 2023 1.940 1.956 1.795 1.830 40,133 -0.08(-4.19%)
Nov 17, 2023 1.920 2.040 1.800 1.910 77,275 +1.25(+189.31%)
Nov 16, 2023 0.8100 0.8100 0.6500 0.6602 122,642 -0.06(-8.36%)
Nov 15, 2023 0.6995 0.7300 0.6744 0.7204 146,565 +0.05(+7.41%)
Nov 14, 2023 0.6500 0.6800 0.6124 0.6707 101,467 +0.03(+4.39%)
Nov 13, 2023 0.6100 0.6425 0.6000 0.6425 207,694 +0.04(+7.08%)
Nov 10, 2023 0.6330 0.6330 0.5900 0.6000 131,819 -0.02(-3.54%)
Nov 09, 2023 0.7300 0.7327 0.6213 0.6220 259,140 -0.11(-15.42%)
Nov 08, 2023 0.7610 0.7692 0.7200 0.7354 52,419 -0.03(-4.42%)
Nov 07, 2023 0.7800 0.7800 0.7500 0.7694 57,214 -0.00(-0.01%)
Nov 06, 2023 0.7800 0.7800 0.7600 0.7695 26,402 +0.02(+2.53%)
Nov 03, 2023 0.7600 0.7600 0.7400 0.7505 41,094 +0.01(+0.74%)
Nov 02, 2023 0.7410 0.7800 0.7375 0.7450 59,120 -0.02(-2.09%)
Nov 01, 2023 0.7700 0.7950 0.7200 0.7609 86,530 -0.02(-2.32%)
Oct 31, 2023 0.7690 0.8000 0.7511 0.7790 26,205 -0.01(-1.27%)
Oct 30, 2023 0.8010 0.8010 0.7600 0.7890 31,014 +0.03(+3.82%)
Oct 27, 2023 0.7800 0.8294 0.7500 0.7600 71,440 -0.03(-3.36%)
Oct 26, 2023 0.7800 0.8800 0.7700 0.7864 209,656 +0.03(+4.59%)
Oct 25, 2023 0.8800 0.8990 0.7049 0.7519 612,645 -0.13(-14.56%)
Oct 24, 2023 1.040 1.100 0.8515 0.8800 884,534 -0.17(-16.18%)
Oct 23, 2023 1.120 1.120 1.010 1.050 167,567 -0.07(-6.26%)
Oct 20, 2023 1.200 1.200 1.080 1.120 154,795 -0.08(-6.67%)
Oct 19, 2023 1.190 1.205 1.180 1.200 85,436 +0.01(+0.84%)
Oct 18, 2023 1.220 1.220 1.190 1.190 34,008 -0.02(-1.65%)
Oct 17, 2023 1.190 1.210 1.190 1.210 55,081 +0.01(+0.83%)
Oct 16, 2023 1.200 1.200 1.180 1.200 127,490 +0.00(+0.00%)
Oct 13, 2023 1.210 1.210 1.180 1.200 39,691 +0.00(+0.00%)
Oct 12, 2023 1.200 1.210 1.190 1.200 44,375 +0.00(+0.00%)
Oct 11, 2023 1.200 1.219 1.180 1.200 98,777 +0.00(+0.00%)
Oct 10, 2023 1.200 1.220 1.200 1.200 30,933 -0.02(-1.64%)
Oct 09, 2023 1.200 1.220 1.190 1.220 37,489 +0.02(+1.67%)
Oct 06, 2023 1.200 1.230 1.200 1.200 49,649 -0.02(-1.64%)
Oct 05, 2023 1.200 1.220 1.150 1.220 180,251 +0.02(+1.67%)
Oct 04, 2023 1.210 1.239 1.190 1.200 61,760 -0.02(-1.64%)
Oct 03, 2023 1.220 1.240 1.200 1.220 45,152 -0.02(-1.61%)
Oct 02, 2023 1.230 1.250 1.210 1.240 65,156 +0.01(+0.81%)
Sep 29, 2023 1.220 1.280 1.220 1.230 174,269 +0.01(+1.23%)
Sep 28, 2023 1.220 1.220 1.200 1.215 29,597 +0.01(+0.83%)
Sep 27, 2023 1.200 1.220 1.195 1.205 60,152 +0.01(+0.43%)
Sep 26, 2023 1.210 1.220 1.190 1.200 48,103 -0.00(-0.01%)
Sep 25, 2023 1.200 1.200 1.190 1.200 150,272 +0.02(+1.69%)
Sep 22, 2023 1.200 1.280 1.130 1.180 250,156 +0.01(+0.90%)
Sep 21, 2023 1.200 1.210 1.169 1.169 78,885 -0.03(-2.54%)
Sep 20, 2023 1.200 1.210 1.180 1.200 95,079 +0.00(+0.00%)
Sep 19, 2023 1.200 1.210 1.200 1.200 39,032 -0.01(-0.83%)
Sep 18, 2023 1.200 1.220 1.200 1.210 33,617 +0.01(+0.83%)
Sep 15, 2023 1.210 1.210 1.200 1.200 115,312 -0.02(-1.64%)
Sep 14, 2023 1.220 1.220 1.200 1.220 55,282 +0.01(+0.83%)
Sep 13, 2023 1.200 1.240 1.200 1.210 169,564 +0.01(+0.83%)
Sep 12, 2023 1.200 1.240 1.190 1.200 190,582 -0.02(-1.64%)
Sep 11, 2023 1.230 1.230 1.200 1.220 112,228 +0.01(+0.83%)
Sep 08, 2023 1.200 1.210 1.200 1.210 110,457 +0.00(+0.05%)
Sep 07, 2023 1.200 1.220 1.190 1.209 104,112 -0.00(-0.06%)
Sep 06, 2023 1.200 1.230 1.200 1.210 72,375 -0.01(-0.81%)
Sep 05, 2023 1.240 1.240 1.180 1.220 148,100 -0.01(-0.82%)
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.