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

Historical Prices

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.