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 (%)
Dec 30, 2022 1.600 1.800 1.600 1.800 637,029 +0.20(+12.50%)
Dec 29, 2022 1.600 1.650 1.600 1.600 385,771 +0.00(+0.00%)
Dec 28, 2022 1.610 1.630 1.595 1.600 195,491 -0.02(-1.23%)
Dec 27, 2022 1.630 1.630 1.590 1.620 227,035 -0.01(-0.61%)
Dec 23, 2022 1.630 1.642 1.610 1.630 185,552 -0.01(-0.61%)
Dec 22, 2022 1.640 1.650 1.620 1.640 129,200 -0.01(-0.61%)
Dec 21, 2022 1.640 1.650 1.630 1.650 203,543 +0.03(+1.85%)
Dec 20, 2022 1.640 1.660 1.610 1.620 181,455 -0.02(-1.22%)
Dec 19, 2022 1.690 1.700 1.610 1.640 722,904 -0.04(-2.38%)
Dec 16, 2022 1.690 1.710 1.670 1.680 267,657 -0.02(-1.18%)
Dec 15, 2022 1.700 1.718 1.660 1.700 326,342 +0.00(+0.00%)
Dec 14, 2022 1.710 1.710 1.700 1.700 93,759 +0.00(+0.00%)
Dec 13, 2022 1.710 1.730 1.700 1.700 265,992 -0.02(-1.16%)
Dec 12, 2022 1.720 1.740 1.700 1.720 213,034 -0.02(-1.15%)
Dec 09, 2022 1.770 1.780 1.690 1.740 436,910 -0.04(-2.25%)
Dec 08, 2022 1.820 1.849 1.760 1.780 317,247 -0.06(-3.26%)
Dec 07, 2022 1.850 1.900 1.790 1.840 512,809 -0.03(-1.60%)
Dec 06, 2022 1.880 1.889 1.860 1.870 224,843 -0.03(-1.58%)
Dec 05, 2022 1.890 1.900 1.851 1.900 287,631 +0.01(+0.53%)
Dec 02, 2022 1.950 1.960 1.840 1.890 421,692 -0.07(-3.57%)
Dec 01, 2022 1.960 1.990 1.960 1.960 147,064 -0.01(-0.51%)
Nov 30, 2022 1.980 2.030 1.950 1.970 941,929 -0.01(-0.51%)
Nov 29, 2022 1.970 2.010 1.950 1.980 299,428 +0.00(+0.00%)
Nov 28, 2022 2.000 2.010 1.960 1.980 321,819 -0.02(-1.00%)
Nov 25, 2022 2.000 2.010 1.950 2.000 201,271 +0.00(+0.00%)
Nov 23, 2022 1.970 2.050 1.950 2.000 383,496 +0.00(+0.00%)
Nov 22, 2022 2.000 2.060 1.750 2.000 1,019,567 -0.02(-0.99%)
Nov 21, 2022 2.000 2.020 1.960 2.020 511,157 +0.02(+1.00%)
Nov 18, 2022 2.040 2.040 2.000 2.000 335,439 -0.02(-0.99%)
Nov 17, 2022 2.020 2.070 1.980 2.020 616,345 +0.02(+1.00%)
Nov 16, 2022 2.000 2.040 2.000 2.000 261,906 -0.04(-1.96%)
Nov 15, 2022 2.020 2.160 2.000 2.040 1,655,289 +0.04(+2.00%)
Nov 14, 2022 2.020 2.100 2.000 2.000 1,736,639 -0.02(-0.99%)
Nov 11, 2022 2.020 2.060 2.000 2.020 790,847 +0.00(+0.00%)
Nov 10, 2022 2.000 2.040 2.000 2.020 518,221 +0.02(+1.00%)
Nov 09, 2022 1.980 2.060 1.940 2.000 1,260,054 -0.02(-0.99%)
Nov 08, 2022 2.060 2.060 2.020 2.020 344,226 +0.00(+0.00%)
Nov 07, 2022 2.060 2.160 2.020 2.020 615,693 -0.02(-0.98%)
Nov 04, 2022 2.040 2.180 2.020 2.040 816,752 +0.04(+2.00%)
Nov 03, 2022 2.060 2.060 2.000 2.000 422,192 -0.02(-0.99%)
Nov 02, 2022 2.100 2.100 2.020 2.020 305,344 -0.02(-0.98%)
Nov 01, 2022 2.120 2.160 2.020 2.040 400,697 -0.08(-3.77%)
Oct 31, 2022 2.080 2.260 2.040 2.120 1,405,777 +0.08(+3.92%)
Oct 28, 2022 2.080 2.100 2.020 2.040 516,304 -0.02(-0.97%)
Oct 27, 2022 2.200 2.200 2.040 2.060 324,818 -0.14(-6.36%)
Oct 26, 2022 2.080 2.240 2.039 2.200 597,316 +0.12(+5.77%)
Oct 25, 2022 2.020 2.118 1.990 2.080 579,778 +0.06(+2.97%)
Oct 24, 2022 2.000 2.060 2.000 2.020 538,611 -0.04(-1.94%)
Oct 21, 2022 2.020 2.080 2.020 2.060 372,220 +0.00(+0.00%)
Oct 20, 2022 2.080 2.180 2.040 2.060 874,047 -0.02(-0.96%)
Oct 19, 2022 2.140 2.166 2.040 2.080 502,804 -0.12(-5.45%)
Oct 18, 2022 2.180 2.360 2.160 2.200 1,044,601 +0.04(+1.85%)
Oct 17, 2022 2.120 2.200 2.100 2.160 525,425 +0.06(+2.86%)
Oct 14, 2022 2.120 2.240 2.000 2.100 1,302,039 -0.06(-2.78%)
Oct 13, 2022 2.080 2.220 2.060 2.160 769,750 -0.08(-3.57%)
Oct 12, 2022 2.340 2.460 2.200 2.240 1,672,264 -0.08(-3.45%)
Oct 11, 2022 2.200 2.500 2.060 2.320 6,058,009 +0.10(+4.50%)
Oct 10, 2022 2.300 2.340 2.200 2.220 538,292 -0.12(-5.13%)
Oct 07, 2022 2.480 2.480 2.250 2.340 507,923 -0.08(-3.31%)
Oct 06, 2022 2.440 2.599 2.420 2.420 1,015,032 -0.06(-2.42%)
Oct 05, 2022 2.580 2.580 2.420 2.480 523,408 -0.06(-2.36%)
Oct 04, 2022 2.520 2.660 2.500 2.540 731,251 +0.00(+0.00%)
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.