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

Amtd Idea Group (NY: AMTD )

1.290 -0.060 (-4.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 29, 2023 1.220 1.280 1.220 1.230 174,269 +0.01(+1.23%)
Sep 28, 2023 1.220 1.220 1.200 1.215 29,597 +0.01(+0.83%)
Sep 27, 2023 1.200 1.220 1.195 1.205 60,152 +0.01(+0.43%)
Sep 26, 2023 1.210 1.220 1.190 1.200 48,103 -0.00(-0.01%)
Sep 25, 2023 1.200 1.200 1.190 1.200 150,272 +0.02(+1.69%)
Sep 22, 2023 1.200 1.280 1.130 1.180 250,156 +0.01(+0.90%)
Sep 21, 2023 1.200 1.210 1.169 1.169 78,885 -0.03(-2.54%)
Sep 20, 2023 1.200 1.210 1.180 1.200 95,079 +0.00(+0.00%)
Sep 19, 2023 1.200 1.210 1.200 1.200 39,032 -0.01(-0.83%)
Sep 18, 2023 1.200 1.220 1.200 1.210 33,617 +0.01(+0.83%)
Sep 15, 2023 1.210 1.210 1.200 1.200 115,312 -0.02(-1.64%)
Sep 14, 2023 1.220 1.220 1.200 1.220 55,282 +0.01(+0.83%)
Sep 13, 2023 1.200 1.240 1.200 1.210 169,564 +0.01(+0.83%)
Sep 12, 2023 1.200 1.240 1.190 1.200 190,582 -0.02(-1.64%)
Sep 11, 2023 1.230 1.230 1.200 1.220 112,228 +0.01(+0.83%)
Sep 08, 2023 1.200 1.210 1.200 1.210 110,457 +0.00(+0.05%)
Sep 07, 2023 1.200 1.220 1.190 1.209 104,112 -0.00(-0.06%)
Sep 06, 2023 1.200 1.230 1.200 1.210 72,375 -0.01(-0.81%)
Sep 05, 2023 1.240 1.240 1.180 1.220 148,100 -0.01(-0.82%)
Sep 01, 2023 1.220 1.240 1.210 1.230 66,714 +0.01(+0.82%)
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%)
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.