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

Amtd Idea Group (NY: AMTD )

1.400 +0.080 (+6.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2022 10.38 11.40 10.32 10.68 582,369 +0.42(+4.09%)
Aug 30, 2022 11.64 11.67 10.26 10.26 607,707 -1.50(-12.76%)
Aug 29, 2022 12.90 12.96 11.58 11.76 404,245 -0.60(-4.85%)
Aug 26, 2022 13.62 14.28 12.12 12.36 1,102,320 -1.50(-10.82%)
Aug 25, 2022 13.32 14.40 13.08 13.86 726,188 +0.66(+5.00%)
Aug 24, 2022 12.00 13.50 12.00 13.20 552,949 +1.08(+8.91%)
Aug 23, 2022 13.08 13.32 11.52 12.12 689,468 -0.72(-5.61%)
Aug 22, 2022 13.20 14.28 12.48 12.84 556,728 -0.42(-3.17%)
Aug 19, 2022 14.04 14.28 13.26 13.26 539,913 -1.68(-11.24%)
Aug 18, 2022 15.00 15.48 13.80 14.94 1,002,725 -0.84(-5.32%)
Aug 17, 2022 15.66 16.44 15.12 15.78 1,172,913 -1.08(-6.41%)
Aug 16, 2022 17.04 20.52 15.60 16.86 14,224,384 +3.30(+24.34%)
Aug 15, 2022 13.14 15.54 12.78 13.56 2,303,016 +0.06(+0.44%)
Aug 12, 2022 13.92 14.04 12.72 13.50 1,138,433 -0.36(-2.60%)
Aug 11, 2022 15.00 15.90 13.44 13.86 2,169,423 -0.54(-3.75%)
Aug 10, 2022 15.78 15.78 12.60 14.40 4,364,411 +0.24(+1.69%)
Aug 09, 2022 18.36 19.92 14.04 14.16 2,912,926 -3.72(-20.81%)
Aug 08, 2022 26.70 27.24 17.58 17.88 3,152,292 -10.20(-36.32%)
Aug 05, 2022 30.30 34.20 26.70 28.08 4,387,759 +2.28(+8.84%)
Aug 04, 2022 30.48 31.20 23.04 25.80 5,438,636 -11.70(-31.20%)
Aug 03, 2022 51.24 55.80 33.60 37.50 13,945,592 -4.50(-10.71%)
Aug 02, 2022 64.44 77.40 38.40 42.00 38,232,240 +29.52(+236.54%)
Aug 01, 2022 11.22 13.74 9.420 12.48 4,416,824 +1.92(+18.18%)
Jul 29, 2022 9.720 12.54 9.240 10.56 4,880,976 +1.92(+22.22%)
Jul 28, 2022 12.00 12.00 7.860 8.640 4,049,671 +0.00(+0.00%)
Jul 27, 2022 9.600 11.10 8.400 8.640 1,171,258 -1.98(-18.64%)
Jul 26, 2022 11.82 12.24 10.11 10.62 536,192 -1.20(-10.15%)
Jul 25, 2022 12.48 15.00 10.86 11.82 1,608,012 -1.38(-10.45%)
Jul 22, 2022 6.420 15.84 6.240 13.20 1,854,796 +6.72(+103.70%)
Jul 21, 2022 6.540 6.899 6.180 6.480 10,591 -0.24(-3.57%)
Jul 20, 2022 7.200 7.200 6.600 6.720 6,031 -0.06(-0.88%)
Jul 19, 2022 7.020 7.200 6.720 6.780 6,961 -0.24(-3.42%)
Jul 18, 2022 7.020 7.080 6.480 7.020 31,093 +0.30(+4.46%)
Jul 15, 2022 6.780 7.800 6.420 6.720 60,078 +0.12(+1.82%)
Jul 14, 2022 6.600 6.600 6.180 6.600 30,346 +0.06(+0.92%)
Jul 13, 2022 6.480 6.540 6.060 6.540 28,639 +0.42(+6.86%)
Jul 12, 2022 6.720 6.899 6.060 6.120 22,347 -0.78(-11.30%)
Jul 11, 2022 6.600 6.900 6.180 6.900 33,195 -0.30(-4.17%)
Jul 08, 2022 6.420 7.200 6.420 7.200 6,036 +0.30(+4.35%)
Jul 07, 2022 6.600 6.900 6.420 6.900 3,551 +0.06(+0.88%)
Jul 06, 2022 6.780 6.840 6.420 6.840 2,818 +0.12(+1.79%)
Jul 05, 2022 6.660 7.016 6.420 6.720 4,643 -0.24(-3.45%)
Jul 01, 2022 6.600 6.960 6.540 6.960 2,405 +0.00(+0.00%)
Jun 30, 2022 6.780 6.960 6.600 6.960 2,332 +0.00(+0.00%)
Jun 29, 2022 6.780 7.020 6.660 6.960 1,496 +0.24(+3.57%)
Jun 28, 2022 6.900 7.020 6.540 6.720 6,575 -0.36(-5.08%)
Jun 27, 2022 6.840 7.080 6.840 7.080 1,473 +0.06(+0.85%)
Jun 24, 2022 7.140 7.200 6.780 7.020 5,886 +0.06(+0.86%)
Jun 23, 2022 7.200 7.200 6.720 6.960 4,078 -0.24(-3.33%)
Jun 22, 2022 7.140 7.200 6.840 7.200 1,840 +0.18(+2.56%)
Jun 21, 2022 7.200 7.320 6.840 7.020 2,557 -0.18(-2.50%)
Jun 17, 2022 6.900 7.200 6.900 7.200 2,232 +0.00(+0.00%)
Jun 16, 2022 6.660 7.560 6.660 7.200 2,315 +0.00(+0.00%)
Jun 15, 2022 7.380 8.400 7.080 7.200 5,594 -0.36(-4.76%)
Jun 14, 2022 7.380 7.920 7.080 7.560 7,095 +0.00(+0.00%)
Jun 13, 2022 7.260 7.633 7.260 7.560 1,674 -0.06(-0.79%)
Jun 10, 2022 8.760 8.760 7.380 7.620 11,617 -0.78(-9.29%)
Jun 09, 2022 8.100 8.700 8.100 8.400 6,676 +0.30(+3.70%)
Jun 08, 2022 8.220 8.640 8.100 8.100 3,378 -0.36(-4.26%)
Jun 07, 2022 8.460 8.730 8.280 8.460 6,063 -0.48(-5.37%)
Jun 06, 2022 9.240 9.240 8.640 8.940 7,307 -0.06(-0.67%)
Jun 03, 2022 8.934 9.060 8.934 9.000 999 -0.06(-0.66%)
Jun 02, 2022 9.060 9.060 8.640 9.060 2,042 +0.12(+1.34%)
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.