Skip to main content

Amtd Idea Group (NY: AMTD )

1.340 -0.040 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 -0.07(-3.56%)
Nov 16, 2023 2.430 2.430 1.950 1.981 40,880 -0.18(-8.36%)
Nov 15, 2023 2.099 2.190 2.023 2.161 48,855 +0.15(+7.41%)
Nov 14, 2023 1.950 2.040 1.837 2.012 33,822 +0.08(+4.39%)
Nov 13, 2023 1.830 1.927 1.800 1.927 69,231 +0.13(+7.08%)
Nov 10, 2023 1.899 1.899 1.770 1.800 43,939 -0.07(-3.54%)
Nov 09, 2023 2.190 2.198 1.864 1.866 86,380 -0.34(-15.42%)
Nov 08, 2023 2.283 2.308 2.160 2.206 17,473 -0.10(-4.42%)
Nov 07, 2023 2.340 2.340 2.250 2.308 19,071 -0.00(-0.01%)
Nov 06, 2023 2.340 2.340 2.280 2.308 8,800 +0.06(+2.53%)
Nov 03, 2023 2.280 2.280 2.220 2.252 13,698 +0.02(+0.74%)
Nov 02, 2023 2.223 2.340 2.212 2.235 19,706 -0.05(-2.09%)
Nov 01, 2023 2.310 2.385 2.160 2.283 28,843 -0.05(-2.32%)
Oct 31, 2023 2.307 2.400 2.253 2.337 8,735 -0.03(-1.27%)
Oct 30, 2023 2.403 2.403 2.280 2.367 10,338 +0.09(+3.82%)
Oct 27, 2023 2.340 2.488 2.250 2.280 23,813 -0.08(-3.36%)
Oct 26, 2023 2.340 2.640 2.310 2.359 69,885 +0.10(+4.59%)
Oct 25, 2023 2.640 2.697 2.115 2.256 204,215 -0.38(-14.56%)
Oct 24, 2023 3.120 3.300 2.554 2.640 294,844 -0.51(-16.18%)
Oct 23, 2023 3.360 3.360 3.030 3.150 55,855 -0.21(-6.26%)
Oct 20, 2023 3.600 3.600 3.240 3.360 51,598 -0.24(-6.67%)
Oct 19, 2023 3.570 3.615 3.540 3.600 28,478 +0.03(+0.84%)
Oct 18, 2023 3.660 3.660 3.570 3.570 11,336 -0.06(-1.65%)
Oct 17, 2023 3.570 3.630 3.570 3.630 18,360 +0.03(+0.83%)
Oct 16, 2023 3.600 3.600 3.540 3.600 42,496 +0.00(+0.00%)
Oct 13, 2023 3.630 3.630 3.540 3.600 13,230 +0.00(+0.00%)
Oct 12, 2023 3.600 3.630 3.570 3.600 14,791 +0.00(+0.00%)
Oct 11, 2023 3.600 3.657 3.540 3.600 32,925 +0.00(+0.00%)
Oct 10, 2023 3.600 3.660 3.600 3.600 10,311 -0.06(-1.64%)
Oct 09, 2023 3.600 3.660 3.570 3.660 12,496 +0.06(+1.67%)
Oct 06, 2023 3.600 3.690 3.600 3.600 16,549 -0.06(-1.64%)
Oct 05, 2023 3.600 3.660 3.450 3.660 60,083 +0.06(+1.67%)
Oct 04, 2023 3.630 3.717 3.570 3.600 20,586 -0.06(-1.64%)
Oct 03, 2023 3.660 3.720 3.600 3.660 15,050 -0.06(-1.61%)
Oct 02, 2023 3.690 3.750 3.630 3.720 21,718 +0.03(+0.81%)
Sep 29, 2023 3.660 3.840 3.660 3.690 58,089 +0.04(+1.23%)
Sep 28, 2023 3.660 3.660 3.600 3.645 9,865 +0.03(+0.83%)
Sep 27, 2023 3.600 3.660 3.585 3.615 20,050 +0.02(+0.43%)
Sep 26, 2023 3.630 3.660 3.570 3.600 16,034 -0.00(-0.01%)
Sep 25, 2023 3.600 3.600 3.570 3.600 50,090 +0.06(+1.69%)
Sep 22, 2023 3.600 3.840 3.390 3.540 83,385 +0.03(+0.90%)
Sep 21, 2023 3.600 3.630 3.507 3.509 26,295 -0.09(-2.54%)
Sep 20, 2023 3.600 3.630 3.540 3.600 31,693 +0.00(+0.00%)
Sep 19, 2023 3.600 3.630 3.600 3.600 13,010 -0.03(-0.83%)
Sep 18, 2023 3.600 3.660 3.600 3.630 11,205 +0.03(+0.83%)
Sep 15, 2023 3.630 3.631 3.600 3.600 38,437 -0.06(-1.64%)
Sep 14, 2023 3.660 3.660 3.600 3.660 18,427 +0.03(+0.83%)
Sep 13, 2023 3.600 3.720 3.600 3.630 56,521 +0.03(+0.83%)
Sep 12, 2023 3.600 3.720 3.570 3.600 63,527 -0.06(-1.64%)
Sep 11, 2023 3.690 3.690 3.600 3.660 37,409 +0.03(+0.83%)
Sep 08, 2023 3.600 3.630 3.600 3.630 36,819 +0.00(+0.05%)
Sep 07, 2023 3.600 3.660 3.570 3.628 34,704 -0.00(-0.06%)
Sep 06, 2023 3.600 3.690 3.600 3.630 24,125 -0.03(-0.81%)
Sep 05, 2023 3.720 3.720 3.540 3.660 49,366 -0.03(-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.