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

Amtd Idea Group (NY: AMTD )

1.220 -0.020 (-1.61%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 27, 2024 1.220 1.270 1.220 1.220 7,141 -0.02(-1.61%)
Nov 26, 2024 1.250 1.280 1.228 1.240 8,645 -0.03(-2.36%)
Nov 25, 2024 1.250 1.280 1.230 1.270 24,644 +0.01(+0.79%)
Nov 22, 2024 1.170 1.270 1.170 1.260 31,129 +0.07(+5.88%)
Nov 21, 2024 1.150 1.200 1.140 1.190 18,804 +0.02(+1.81%)
Nov 20, 2024 1.180 1.180 1.150 1.169 5,551 -0.01(-0.94%)
Nov 19, 2024 1.110 1.220 1.100 1.180 65,703 +0.06(+5.36%)
Nov 18, 2024 1.130 1.140 1.100 1.120 15,130 -0.01(-0.88%)
Nov 15, 2024 1.140 1.150 1.130 1.130 16,718 +0.00(+0.00%)
Nov 14, 2024 1.180 1.182 1.130 1.130 29,083 -0.05(-4.24%)
Nov 13, 2024 1.190 1.210 1.180 1.180 39,659 -0.01(-0.84%)
Nov 12, 2024 1.210 1.220 1.190 1.190 17,017 -0.02(-1.65%)
Nov 11, 2024 1.250 1.250 1.200 1.210 12,094 -0.02(-1.63%)
Nov 08, 2024 1.260 1.310 1.210 1.230 27,211 -0.05(-3.91%)
Nov 07, 2024 1.290 1.330 1.270 1.280 25,649 +0.01(+0.79%)
Nov 06, 2024 1.230 1.280 1.220 1.270 25,732 +0.06(+4.96%)
Nov 05, 2024 1.210 1.230 1.210 1.210 17,844 +0.00(+0.00%)
Nov 04, 2024 1.260 1.260 1.210 1.210 36,497 -0.07(-5.47%)
Nov 01, 2024 1.270 1.300 1.260 1.280 15,278 -0.01(-0.78%)
Oct 31, 2024 1.320 1.320 1.280 1.290 36,879 -0.06(-4.44%)
Oct 30, 2024 1.340 1.378 1.300 1.350 31,912 -0.02(-1.34%)
Oct 29, 2024 1.345 1.370 1.329 1.368 23,476 +0.04(+2.89%)
Oct 28, 2024 1.330 1.390 1.330 1.330 31,290 -0.02(-1.85%)
Oct 25, 2024 1.360 1.380 1.327 1.355 7,678 -0.02(-1.81%)
Oct 24, 2024 1.310 1.380 1.300 1.380 20,232 +0.05(+3.76%)
Oct 23, 2024 1.320 1.390 1.320 1.330 22,712 -0.02(-1.48%)
Oct 22, 2024 1.360 1.380 1.340 1.350 16,138 -0.04(-2.88%)
Oct 21, 2024 1.380 1.410 1.380 1.390 6,758 -0.02(-1.42%)
Oct 18, 2024 1.410 1.430 1.380 1.410 9,749 +0.03(+2.17%)
Oct 17, 2024 1.390 1.410 1.361 1.380 8,924 -0.03(-2.13%)
Oct 16, 2024 1.420 1.420 1.350 1.410 71,643 +0.02(+1.44%)
Oct 15, 2024 1.410 1.420 1.380 1.390 33,596 -0.03(-2.11%)
Oct 14, 2024 1.440 1.510 1.380 1.420 35,007 -0.05(-3.40%)
Oct 11, 2024 1.460 1.490 1.430 1.470 22,198 +0.00(+0.00%)
Oct 10, 2024 1.500 1.517 1.410 1.470 98,281 -0.01(-0.68%)
Oct 09, 2024 1.540 1.540 1.430 1.480 55,355 -0.09(-5.73%)
Oct 08, 2024 1.600 1.670 1.550 1.570 112,890 -0.06(-3.68%)
Oct 07, 2024 1.520 1.660 1.510 1.630 187,269 +0.10(+6.54%)
Oct 04, 2024 1.630 1.650 1.510 1.530 157,599 -0.09(-5.56%)
Oct 03, 2024 1.650 1.790 1.560 1.620 830,736 +0.07(+4.52%)
Oct 02, 2024 1.420 1.600 1.420 1.550 580,177 +0.20(+14.81%)
Oct 01, 2024 1.450 1.480 1.350 1.350 21,156 -0.06(-4.26%)
Sep 30, 2024 1.450 1.484 1.410 1.410 34,487 +0.01(+0.71%)
Sep 27, 2024 1.320 1.470 1.320 1.400 118,670 +0.08(+6.06%)
Sep 26, 2024 1.350 1.450 1.320 1.320 23,061 +0.01(+0.76%)
Sep 25, 2024 1.410 1.410 1.310 1.310 32,684 -0.08(-5.76%)
Sep 24, 2024 1.370 1.440 1.350 1.390 166,936 +0.09(+6.92%)
Sep 23, 2024 1.330 1.380 1.300 1.300 6,870 -0.01(-0.76%)
Sep 20, 2024 1.350 1.370 1.310 1.310 9,705 -0.06(-4.38%)
Sep 19, 2024 1.380 1.400 1.360 1.370 13,973 +0.03(+2.24%)
Sep 18, 2024 1.390 1.390 1.330 1.340 6,015 -0.04(-2.89%)
Sep 17, 2024 1.360 1.390 1.310 1.380 22,215 +0.04(+2.98%)
Sep 16, 2024 1.310 1.350 1.280 1.340 71,196 +0.03(+2.29%)
Sep 13, 2024 1.220 1.320 1.220 1.310 17,973 +0.08(+6.50%)
Sep 12, 2024 1.240 1.240 1.210 1.230 17,540 +0.01(+0.82%)
Sep 11, 2024 1.220 1.220 1.210 1.220 16,717 -0.02(-1.61%)
Sep 10, 2024 1.210 1.240 1.190 1.240 12,942 +0.04(+3.32%)
Sep 09, 2024 1.240 1.250 1.200 1.200 14,971 -0.03(-2.43%)
Sep 06, 2024 1.240 1.240 1.230 1.230 9,608 -0.01(-0.81%)
Sep 05, 2024 1.250 1.320 1.240 1.240 12,186 +0.00(+0.00%)
Sep 04, 2024 1.230 1.280 1.230 1.240 4,307 -0.01(-0.80%)
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.