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 (%)
Jul 31, 2023 4.500 4.560 4.470 4.530 25,887 +0.03(+0.67%)
Jul 28, 2023 4.560 4.620 4.470 4.500 64,039 -0.03(-0.66%)
Jul 27, 2023 4.560 4.695 4.500 4.530 28,788 -0.06(-1.31%)
Jul 26, 2023 4.590 4.658 4.560 4.590 14,515 -0.06(-1.29%)
Jul 25, 2023 4.650 4.680 4.530 4.650 30,093 +0.00(+0.00%)
Jul 24, 2023 4.560 4.680 4.500 4.650 32,497 +0.15(+3.33%)
Jul 21, 2023 4.590 4.590 4.410 4.500 47,005 -0.03(-0.66%)
Jul 20, 2023 4.680 4.680 4.530 4.530 60,120 -0.09(-1.95%)
Jul 19, 2023 4.740 4.800 4.530 4.620 101,038 -0.09(-1.91%)
Jul 18, 2023 4.650 4.800 4.650 4.710 29,345 +0.03(+0.64%)
Jul 17, 2023 4.770 4.830 4.680 4.680 19,494 -0.06(-1.27%)
Jul 14, 2023 4.710 4.800 4.680 4.740 25,408 +0.03(+0.64%)
Jul 13, 2023 4.710 4.860 4.680 4.710 93,837 +0.00(+0.00%)
Jul 12, 2023 4.770 4.800 4.710 4.710 38,708 -0.03(-0.63%)
Jul 11, 2023 4.800 4.830 4.680 4.740 43,336 +0.00(+0.00%)
Jul 10, 2023 4.680 4.950 4.622 4.740 197,932 +0.03(+0.64%)
Jul 07, 2023 4.650 4.803 4.650 4.710 31,566 -0.03(-0.63%)
Jul 06, 2023 4.830 4.830 4.592 4.740 19,286 -0.12(-2.47%)
Jul 05, 2023 4.770 4.890 4.710 4.860 29,087 +0.09(+1.89%)
Jul 03, 2023 4.740 4.890 4.740 4.770 31,436 +0.03(+0.63%)
Jun 30, 2023 4.770 4.886 4.680 4.740 32,881 +0.03(+0.64%)
Jun 29, 2023 4.770 4.890 4.680 4.710 54,823 -0.09(-1.87%)
Jun 28, 2023 4.890 4.950 4.680 4.800 55,327 -0.03(-0.62%)
Jun 27, 2023 4.680 4.890 4.680 4.830 24,036 +0.12(+2.55%)
Jun 26, 2023 4.530 4.740 4.530 4.710 16,357 +0.09(+1.95%)
Jun 23, 2023 4.620 4.650 4.530 4.620 22,314 +0.03(+0.65%)
Jun 22, 2023 4.740 4.740 4.530 4.590 42,467 -0.12(-2.55%)
Jun 21, 2023 4.800 4.800 4.620 4.710 45,132 -0.03(-0.63%)
Jun 20, 2023 4.950 4.980 4.740 4.740 37,335 -0.27(-5.39%)
Jun 16, 2023 4.950 5.100 4.920 5.010 42,885 +0.09(+1.83%)
Jun 15, 2023 5.010 5.070 4.800 4.920 73,669 -0.12(-2.38%)
Jun 14, 2023 5.010 5.115 4.980 5.040 31,358 -0.06(-1.18%)
Jun 13, 2023 5.130 5.130 5.040 5.100 48,395 +0.00(+0.00%)
Jun 12, 2023 5.130 5.130 4.980 5.100 31,143 +0.06(+1.19%)
Jun 09, 2023 5.160 5.250 5.040 5.040 107,624 -0.03(-0.59%)
Jun 08, 2023 5.040 5.190 4.909 5.070 82,613 +0.12(+2.42%)
Jun 07, 2023 4.950 5.042 4.890 4.950 30,149 -0.06(-1.20%)
Jun 06, 2023 4.890 5.040 4.890 5.010 32,500 +0.12(+2.45%)
Jun 05, 2023 4.830 4.980 4.770 4.890 52,313 +0.00(+0.00%)
Jun 02, 2023 4.800 5.070 4.712 4.890 165,457 +0.15(+3.16%)
Jun 01, 2023 4.530 4.740 4.530 4.740 28,000 +0.21(+4.64%)
May 31, 2023 4.710 4.740 4.530 4.530 34,190 -0.15(-3.21%)
May 30, 2023 4.530 4.710 4.504 4.680 33,679 +0.15(+3.31%)
May 26, 2023 4.530 4.620 4.530 4.530 24,843 -0.09(-1.95%)
May 25, 2023 4.650 4.740 4.530 4.620 55,581 -0.03(-0.65%)
May 24, 2023 4.710 4.724 4.500 4.650 70,330 -0.09(-1.90%)
May 23, 2023 4.860 4.860 4.710 4.740 37,527 -0.09(-1.86%)
May 22, 2023 4.920 4.980 4.680 4.830 86,732 -0.12(-2.42%)
May 19, 2023 4.920 5.010 4.920 4.950 23,431 -0.03(-0.60%)
May 18, 2023 4.920 5.068 4.920 4.980 21,503 -0.06(-1.19%)
May 17, 2023 4.890 5.070 4.890 5.040 45,559 +0.12(+2.44%)
May 16, 2023 4.860 5.010 4.860 4.920 26,297 -0.03(-0.61%)
May 15, 2023 4.830 5.490 4.830 4.950 238,237 +0.12(+2.48%)
May 12, 2023 4.890 4.920 4.830 4.830 11,998 -0.06(-1.23%)
May 11, 2023 4.890 4.950 4.860 4.890 16,378 +0.03(+0.62%)
May 10, 2023 4.980 4.995 4.830 4.860 29,376 -0.12(-2.41%)
May 09, 2023 4.920 4.995 4.892 4.980 18,189 +0.03(+0.61%)
May 08, 2023 4.950 5.010 4.890 4.950 27,738 -0.06(-1.20%)
May 05, 2023 4.890 5.010 4.860 5.010 41,844 +0.12(+2.45%)
May 04, 2023 4.800 4.950 4.590 4.890 78,356 +0.09(+1.87%)
May 03, 2023 4.950 5.010 4.800 4.800 39,214 -0.24(-4.76%)
May 02, 2023 4.950 5.040 4.830 5.040 48,200 +0.09(+1.82%)
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.