Advertisement
Advertisement
U.S. markets close in 6 hours 3 minutes
Advertisement
Advertisement
Advertisement
Advertisement

AMTD IDEA Group (AMTD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.1700-0.0100 (-0.85%)
As of 09:33AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20221.15001.17001.17001.17001.1700504
Jun 27, 20221.14001.18001.14001.18001.18008,800
Jun 24, 20221.19001.20001.13001.17001.170035,300
Jun 23, 20221.20001.20001.12001.16001.160024,500
Jun 22, 20221.19001.20001.14001.20001.200010,900
Jun 21, 20221.20001.22001.14001.17001.170015,300
Jun 17, 20221.15001.20001.15001.20001.200013,400
Jun 16, 20221.11001.26001.11001.20001.200013,900
Jun 15, 20221.23001.40001.18001.20001.200033,600
Jun 14, 20221.23001.32001.18001.26001.260042,600
Jun 13, 20221.21001.27201.21001.26001.260010,000
Jun 10, 20221.46001.46001.23001.27001.270069,700
Jun 09, 20221.35001.45001.35001.40001.400040,100
Jun 08, 20221.37001.44001.35001.35001.350020,300
Jun 07, 20221.41001.45501.38001.41001.410036,400
Jun 06, 20221.54001.54001.44001.49001.490043,800
Jun 03, 20221.48901.51001.48901.50001.50005,900
Jun 02, 20221.51001.51001.44001.51001.510012,200
Jun 01, 20221.37001.49001.35001.49001.490026,400
May 31, 20221.41001.43001.35001.40001.400042,000
May 27, 20221.46001.46001.40001.41001.410041,700
May 26, 20221.50001.51001.40001.51001.510044,300
May 25, 20221.35001.49001.35001.49001.490063,500
May 24, 20221.39001.39001.35001.38001.380018,100
May 23, 20221.42001.42001.39001.40001.400020,300
May 20, 20221.40001.43001.32001.42001.420047,300
May 19, 20221.53001.53001.41001.43001.430032,100
May 18, 20221.73001.78001.40001.50001.500051,000
May 17, 20221.81001.85001.66001.73001.730041,000
May 16, 20221.96001.96001.75001.83001.830033,200
May 13, 20221.83001.90001.75001.90001.900076,600
May 12, 20221.96002.01001.85001.87001.870041,100
May 11, 20222.00002.13002.00002.01002.010061,100
May 10, 20222.01002.15002.01002.02002.020049,200
May 09, 20222.05002.08002.01002.04002.040042,300
May 06, 20222.08002.20002.03002.08002.080055,100
May 05, 20222.20002.29002.03002.08002.080051,000
May 04, 20222.14002.22002.03002.18002.180041,300
May 03, 20222.15002.26002.10002.17002.170038,900
May 02, 20222.30002.30002.10002.19002.190038,400
Apr 29, 20222.24002.30002.12002.30002.300034,300
Apr 28, 20222.28002.29002.12002.21002.210018,300
Apr 27, 20222.20002.36002.11002.19002.190032,400
Apr 26, 20222.20902.30002.20002.21002.210026,800
Apr 25, 20222.54002.54002.02002.20002.200060,600
Apr 22, 20222.35002.47002.28002.38002.380050,400
Apr 21, 20222.43002.43002.23002.26002.260031,300
Apr 20, 20222.42002.56002.15002.51002.510079,800
Apr 19, 20222.32002.59002.30002.45002.450057,400
Apr 18, 20222.27002.39002.22002.39002.390049,900
Apr 14, 20222.23002.34002.21002.29002.290028,800
Apr 13, 20222.26002.30002.21002.27002.270016,200
Apr 12, 20222.34002.37002.20002.28002.280055,500
Apr 11, 20222.26002.37002.20002.37002.370062,600
Apr 08, 20222.26002.29002.24002.29002.290025,400
Apr 07, 20222.32002.32002.25002.29002.290027,600
Apr 06, 20222.30002.38002.22002.38002.380095,300
Apr 05, 20222.34002.39002.25002.32002.320052,000
Apr 04, 20222.38002.39002.25002.39002.390054,200
Apr 01, 20222.33002.39002.24002.33002.330094,500
Mar 31, 20222.45002.45002.27002.37002.370040,200
Mar 30, 20222.40002.42002.37002.42002.420038,900
Mar 29, 20222.38002.48002.37002.45002.450061,500
Mar 28, 20222.45002.57302.35002.43002.430086,300
Mar 25, 20222.73002.73002.20002.70002.7000350,700
Mar 24, 20222.58002.58002.44002.52002.5200102,000
Mar 23, 20222.52002.55002.45002.53002.530045,600
Mar 22, 20222.55002.60002.45002.55002.550042,900
Mar 21, 20222.55002.60002.52002.57002.570067,600
Mar 18, 20222.76002.76002.41002.52002.520032,300
Mar 17, 20222.74002.92002.40002.54002.5400142,500
Mar 16, 20222.80102.84302.65002.76002.760044,000
Mar 15, 20222.84002.94002.67002.82002.820059,300
Mar 14, 20222.98003.04002.72002.88002.880053,000
Mar 11, 20222.89003.19002.89003.05003.050062,900
Mar 10, 20222.96003.20002.67002.86002.8600124,700
Mar 09, 20222.83003.24102.79003.04003.0400139,900
Mar 08, 20222.90002.93002.71002.90002.900047,300
Mar 07, 20222.80002.99002.60102.99002.990095,300
Mar 04, 20223.22003.28002.91003.07003.070089,700
Mar 03, 20223.04003.30003.04003.13003.1300101,800
Mar 02, 20223.17003.37003.00003.32003.3200106,800
Mar 01, 20223.41003.56803.11003.39003.390092,400
Feb 28, 20223.85003.85003.31003.53003.5300167,000
Feb 25, 20223.84003.96003.50003.77003.7700335,200
Feb 24, 20225.34005.37003.37003.94003.94001,647,200
Feb 23, 20223.93007.91003.58006.87006.87008,880,600
Feb 22, 20223.92003.92003.64203.85003.85009,300
Feb 18, 20223.69003.80003.52003.80003.80004,800
Feb 17, 20223.75003.83003.63003.80003.80008,300
Feb 16, 20223.82003.90103.78003.83003.83004,900
Feb 15, 20223.88003.93003.76003.93003.93009,000
Feb 14, 20224.00004.05003.80003.93003.93009,100
Feb 11, 20224.22004.22004.01004.04004.04007,000
Feb 10, 20224.00004.17003.86004.12004.120019,000
Feb 09, 20224.25004.25004.01004.08004.080012,000
Feb 08, 20224.10004.24804.01004.23004.230010,100
Feb 07, 20224.11004.27004.07004.25004.250021,500
Feb 04, 20224.08004.30004.07104.22004.220012,500
Feb 03, 20224.16004.30004.07004.18004.180020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement