Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd Idea Group (NY: AMTD )

1.300 -0.050 (-3.70%)
Streaming Delayed Price Updated: 1:16 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 (%)
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 1.530 156,484 -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%)
Sep 03, 2024 1.280 1.340 1.250 1.250 27,564 -0.04(-3.10%)
Aug 30, 2024 1.370 1.370 1.260 1.290 19,335 -0.07(-5.15%)
Aug 29, 2024 1.320 1.360 1.270 1.360 39,009 +0.10(+7.94%)
Aug 28, 2024 1.250 1.260 1.240 1.260 10,142 +0.03(+2.44%)
Aug 27, 2024 1.320 1.380 1.230 1.230 74,013 -0.11(-8.21%)
Aug 26, 2024 1.230 1.360 1.220 1.340 70,872 +0.13(+10.74%)
Aug 23, 2024 1.200 1.220 1.190 1.210 24,779 +0.00(+0.00%)
Aug 22, 2024 1.230 1.236 1.200 1.210 33,856 +0.00(+0.00%)
Aug 21, 2024 1.210 1.230 1.200 1.210 16,488 +0.00(+0.00%)
Aug 20, 2024 1.250 1.250 1.200 1.210 37,835 -0.01(-0.82%)
Aug 19, 2024 1.220 1.220 1.200 1.220 31,761 +0.02(+1.68%)
Aug 16, 2024 1.220 1.270 1.160 1.200 47,202 -0.04(-3.12%)
Aug 15, 2024 1.250 1.260 1.200 1.238 51,601 +0.02(+1.51%)
Aug 14, 2024 1.300 1.300 1.220 1.220 27,227 -0.07(-5.36%)
Aug 13, 2024 1.400 1.400 1.250 1.289 93,599 -0.09(-6.59%)
Aug 12, 2024 1.370 1.400 1.365 1.380 8,176 +0.01(+0.73%)
Aug 09, 2024 1.390 1.420 1.370 1.370 12,291 -0.02(-1.44%)
Aug 08, 2024 1.380 1.420 1.380 1.390 19,116 -0.01(-0.36%)
Aug 07, 2024 1.470 1.470 1.380 1.395 18,492 -0.03(-2.45%)
Aug 06, 2024 1.450 1.540 1.390 1.430 43,529 +0.00(+0.00%)
Aug 05, 2024 1.470 1.470 1.410 1.430 36,745 -0.03(-2.05%)
Aug 02, 2024 1.470 1.500 1.440 1.460 26,611 -0.04(-2.67%)
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.