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 (%)
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%)
Sep 01, 2023 1.220 1.240 1.210 1.230 66,714 +0.01(+0.82%)
Aug 31, 2023 1.270 1.290 1.200 1.220 255,371 -0.06(-4.69%)
Aug 30, 2023 1.290 1.296 1.255 1.280 350,417 +0.00(+0.00%)
Aug 29, 2023 1.310 1.310 1.270 1.280 181,895 -0.02(-1.54%)
Aug 28, 2023 1.300 1.330 1.280 1.300 267,180 +0.01(+0.78%)
Aug 25, 2023 1.300 1.320 1.270 1.290 257,786 -0.01(-0.77%)
Aug 24, 2023 1.320 1.350 1.300 1.300 199,553 -0.07(-5.11%)
Aug 23, 2023 1.340 1.380 1.290 1.370 458,027 +0.04(+3.01%)
Aug 22, 2023 1.430 1.530 1.310 1.330 3,892,108 +0.02(+1.53%)
Aug 21, 2023 1.350 1.390 1.310 1.310 88,979 -0.06(-4.38%)
Aug 18, 2023 1.390 1.390 1.300 1.370 149,692 -0.02(-1.43%)
Aug 17, 2023 1.440 1.440 1.361 1.390 60,080 -0.01(-0.72%)
Aug 16, 2023 1.490 1.490 1.360 1.400 190,361 -0.06(-4.11%)
Aug 15, 2023 1.500 1.500 1.440 1.460 121,522 -0.01(-0.68%)
Aug 14, 2023 1.510 1.524 1.470 1.470 129,856 -0.05(-3.29%)
Aug 11, 2023 1.510 1.530 1.500 1.520 69,262 -0.01(-0.65%)
Aug 10, 2023 1.530 1.540 1.500 1.530 46,013 -0.01(-0.65%)
Aug 09, 2023 1.480 1.550 1.460 1.540 148,540 +0.05(+3.36%)
Aug 08, 2023 1.500 1.520 1.480 1.490 195,314 -0.02(-1.32%)
Aug 07, 2023 1.500 1.530 1.500 1.510 45,705 -0.01(-0.66%)
Aug 04, 2023 1.530 1.530 1.500 1.520 41,591 +0.00(+0.00%)
Aug 03, 2023 1.500 1.520 1.481 1.520 67,043 +0.03(+2.01%)
Aug 02, 2023 1.500 1.530 1.490 1.490 85,479 -0.04(-2.61%)
Aug 01, 2023 1.510 1.530 1.485 1.530 81,777 +0.02(+1.32%)
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%)
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.