Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NY: AMTD )

1.750 +0.040 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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 -0.04(-2.38%)
Jun 14, 2023 1.670 1.705 1.660 1.680 94,075 -0.02(-1.18%)
Jun 13, 2023 1.710 1.710 1.680 1.700 145,185 +0.00(+0.00%)
Jun 12, 2023 1.710 1.710 1.660 1.700 93,431 +0.02(+1.19%)
Jun 09, 2023 1.720 1.750 1.680 1.680 322,872 -0.01(-0.59%)
Jun 08, 2023 1.680 1.730 1.636 1.690 247,839 +0.04(+2.42%)
Jun 07, 2023 1.650 1.681 1.630 1.650 90,447 -0.02(-1.20%)
Jun 06, 2023 1.630 1.680 1.630 1.670 97,502 +0.04(+2.45%)
Jun 05, 2023 1.610 1.660 1.590 1.630 156,939 +0.00(+0.00%)
Jun 02, 2023 1.600 1.690 1.571 1.630 496,373 +0.05(+3.16%)
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.