Amtd Idea Group (NY: AMTD )

1.290 -0.060 (-4.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.240 6.780 6.120 6.360 468,592 +0.24(+3.92%)
Oct 28, 2022 6.240 6.300 6.060 6.120 172,101 -0.06(-0.97%)
Oct 27, 2022 6.600 6.600 6.120 6.180 108,272 -0.42(-6.36%)
Oct 26, 2022 6.240 6.720 6.118 6.600 199,105 +0.36(+5.77%)
Oct 25, 2022 6.060 6.353 5.970 6.240 193,259 +0.18(+2.97%)
Oct 24, 2022 6.000 6.180 6.000 6.060 179,537 -0.12(-1.94%)
Oct 21, 2022 6.060 6.240 6.060 6.180 124,073 +0.00(+0.00%)
Oct 20, 2022 6.240 6.540 6.120 6.180 291,349 -0.06(-0.96%)
Oct 19, 2022 6.420 6.497 6.120 6.240 167,601 -0.36(-5.45%)
Oct 18, 2022 6.540 7.080 6.480 6.600 348,200 +0.12(+1.85%)
Oct 17, 2022 6.360 6.600 6.300 6.480 175,141 +0.18(+2.86%)
Oct 14, 2022 6.360 6.720 6.000 6.300 434,013 -0.18(-2.78%)
Oct 13, 2022 6.240 6.660 6.180 6.480 256,583 -0.24(-3.57%)
Oct 12, 2022 7.020 7.379 6.600 6.720 557,421 -0.24(-3.45%)
Oct 11, 2022 6.600 7.500 6.180 6.960 2,019,336 +0.30(+4.50%)
Oct 10, 2022 6.900 7.020 6.600 6.660 179,430 -0.36(-5.13%)
Oct 07, 2022 7.440 7.440 6.750 7.020 169,307 -0.24(-3.31%)
Oct 06, 2022 7.320 7.798 7.260 7.260 338,344 -0.18(-2.42%)
Oct 05, 2022 7.740 7.740 7.260 7.440 174,469 -0.18(-2.36%)
Oct 04, 2022 7.560 7.980 7.500 7.620 243,750 +0.00(+0.00%)
Oct 03, 2022 7.500 7.800 7.200 7.620 303,553 +0.48(+6.72%)
Sep 30, 2022 7.260 7.320 6.960 7.140 190,016 +0.00(+0.00%)
Sep 29, 2022 7.860 8.220 7.020 7.140 454,522 -0.78(-9.85%)
Sep 28, 2022 8.100 8.220 7.680 7.920 286,918 -0.12(-1.49%)
Sep 27, 2022 8.400 8.580 7.980 8.040 267,317 -0.30(-3.60%)
Sep 26, 2022 8.700 9.469 8.340 8.340 668,653 -0.30(-3.47%)
Sep 23, 2022 8.580 8.820 8.100 8.640 295,135 +0.00(+0.00%)
Sep 22, 2022 9.600 9.660 8.520 8.640 446,769 -0.96(-10.00%)
Sep 21, 2022 10.14 10.68 9.540 9.600 1,050,364 -0.06(-0.62%)
Sep 20, 2022 9.300 10.98 9.300 9.660 974,477 +0.24(+2.55%)
Sep 19, 2022 9.720 10.44 9.001 9.420 580,886 -1.26(-11.80%)
Sep 16, 2022 11.04 11.82 9.900 10.68 1,617,023 -0.60(-5.32%)
Sep 15, 2022 12.06 14.22 10.50 11.28 11,612,085 -0.42(-3.59%)
Sep 14, 2022 7.920 13.68 7.920 11.70 13,067,845 +3.90(+50.00%)
Sep 13, 2022 8.100 8.400 7.680 7.800 260,031 -0.84(-9.72%)
Sep 12, 2022 8.340 8.880 8.160 8.640 246,459 +0.12(+1.41%)
Sep 09, 2022 8.460 8.520 8.340 8.520 150,142 +0.30(+3.65%)
Sep 08, 2022 8.280 8.520 8.100 8.220 98,976 -0.18(-2.14%)
Sep 07, 2022 7.980 8.640 7.860 8.400 268,463 +0.30(+3.70%)
Sep 06, 2022 9.720 9.659 8.100 8.100 483,863 -1.32(-14.01%)
Sep 02, 2022 10.20 10.26 9.360 9.420 379,481 -0.66(-6.55%)
Sep 01, 2022 10.50 11.88 10.02 10.08 945,894 -0.60(-5.62%)
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%)
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.