Skip to main content

Amtd Idea Group (NY: AMTD )

1.770 +0.010 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.530 1.570 1.520 1.570 166,079 +0.02(+1.29%)
Mar 30, 2023 1.630 1.630 1.550 1.550 116,919 -0.08(-4.91%)
Mar 29, 2023 1.500 1.630 1.490 1.630 1,276,639 +0.13(+8.67%)
Mar 28, 2023 1.500 1.500 1.480 1.500 193,513 +0.02(+1.35%)
Mar 27, 2023 1.500 1.510 1.480 1.480 138,053 -0.02(-1.33%)
Mar 24, 2023 1.500 1.501 1.490 1.500 92,898 +0.00(+0.00%)
Mar 23, 2023 1.500 1.520 1.485 1.500 226,965 +0.00(+0.00%)
Mar 22, 2023 1.500 1.500 1.490 1.500 88,850 +0.00(+0.00%)
Mar 21, 2023 1.520 1.520 1.485 1.500 281,712 +0.00(+0.00%)
Mar 20, 2023 1.510 1.530 1.440 1.500 537,707 +0.00(+0.00%)
Mar 17, 2023 1.480 1.520 1.480 1.500 353,657 -0.01(-0.66%)
Mar 16, 2023 1.540 1.540 1.480 1.510 395,984 -0.02(-1.31%)
Mar 15, 2023 1.550 1.560 1.490 1.530 283,774 -0.03(-1.92%)
Mar 14, 2023 1.610 1.610 1.545 1.560 276,148 -0.02(-1.27%)
Mar 13, 2023 1.550 1.580 1.530 1.580 116,540 +0.01(+0.64%)
Mar 10, 2023 1.580 1.600 1.555 1.570 245,924 -0.06(-3.68%)
Mar 09, 2023 1.650 1.670 1.620 1.630 100,517 -0.05(-2.98%)
Mar 08, 2023 1.650 1.681 1.600 1.680 155,163 +0.02(+1.20%)
Mar 07, 2023 1.630 1.663 1.610 1.660 165,836 +0.00(+0.00%)
Mar 06, 2023 1.620 1.660 1.620 1.660 138,080 +0.04(+2.47%)
Mar 03, 2023 1.580 1.650 1.580 1.620 183,526 +0.03(+1.89%)
Mar 02, 2023 1.580 1.620 1.580 1.590 228,808 -0.01(-0.63%)
Mar 01, 2023 1.580 1.600 1.575 1.600 121,866 +0.03(+1.91%)
Feb 28, 2023 1.590 1.600 1.570 1.570 237,870 -0.03(-1.88%)
Feb 27, 2023 1.600 1.615 1.590 1.600 188,294 -0.01(-0.62%)
Feb 24, 2023 1.610 1.622 1.590 1.610 151,918 -0.01(-0.62%)
Feb 23, 2023 1.640 1.660 1.620 1.620 144,487 -0.05(-2.99%)
Feb 22, 2023 1.680 1.700 1.630 1.670 324,889 +0.01(+0.60%)
Feb 21, 2023 1.660 1.660 1.630 1.660 109,335 +0.00(+0.00%)
Feb 17, 2023 1.650 1.660 1.630 1.660 126,441 +0.01(+0.61%)
Feb 16, 2023 1.640 1.660 1.630 1.650 144,913 -0.01(-0.60%)
Feb 15, 2023 1.650 1.660 1.630 1.660 112,187 -0.01(-0.60%)
Feb 14, 2023 1.640 1.670 1.630 1.670 147,836 +0.03(+1.83%)
Feb 13, 2023 1.680 1.680 1.620 1.640 161,036 -0.04(-2.38%)
Feb 10, 2023 1.700 1.780 1.630 1.680 887,504 -0.01(-0.59%)
Feb 09, 2023 1.700 1.700 1.600 1.690 368,271 +0.03(+1.81%)
Feb 08, 2023 1.700 1.710 1.660 1.660 206,933 -0.04(-2.35%)
Feb 07, 2023 1.710 1.710 1.680 1.700 215,932 +0.00(+0.00%)
Feb 06, 2023 1.760 1.760 1.690 1.700 283,032 -0.03(-1.73%)
Feb 03, 2023 1.700 1.740 1.690 1.730 291,635 +0.02(+1.17%)
Feb 02, 2023 1.720 1.832 1.690 1.710 1,465,988 +0.01(+0.59%)
Feb 01, 2023 1.670 1.710 1.670 1.700 136,350 +0.03(+1.80%)
Jan 31, 2023 1.680 1.710 1.670 1.670 234,856 -0.03(-1.76%)
Jan 30, 2023 1.700 1.700 1.670 1.700 135,232 -0.02(-1.17%)
Jan 27, 2023 1.700 1.740 1.650 1.720 995,413 +0.03(+1.78%)
Jan 26, 2023 1.710 1.720 1.680 1.690 288,939 +0.00(+0.00%)
Jan 25, 2023 1.690 1.710 1.680 1.690 127,876 -0.02(-1.17%)
Jan 24, 2023 1.710 1.730 1.680 1.710 254,216 -0.03(-1.72%)
Jan 23, 2023 1.710 1.740 1.690 1.740 359,932 +0.05(+2.96%)
Jan 20, 2023 1.670 1.740 1.650 1.690 486,371 +0.00(+0.00%)
Jan 19, 2023 1.730 1.800 1.660 1.690 788,384 -0.04(-2.31%)
Jan 18, 2023 1.680 1.874 1.670 1.730 3,400,101 +0.06(+3.59%)
Jan 17, 2023 1.700 1.710 1.650 1.670 346,268 +0.02(+1.21%)
Jan 13, 2023 1.650 1.750 1.650 1.650 831,037 -0.04(-2.37%)
Jan 12, 2023 1.680 1.720 1.630 1.690 533,772 -0.02(-1.17%)
Jan 11, 2023 1.780 1.800 1.690 1.710 876,029 +0.00(+0.00%)
Jan 10, 2023 1.700 1.760 1.680 1.710 1,280,058 -0.02(-1.16%)
Jan 09, 2023 1.800 1.880 1.700 1.730 1,973,177 -0.17(-8.95%)
Jan 06, 2023 2.090 2.300 1.770 1.900 9,692,178 -0.20(-9.52%)
Jan 05, 2023 1.780 2.560 1.760 2.100 25,263,068 +0.46(+27.95%)
Jan 04, 2023 1.640 1.720 1.620 1.641 330,493 +0.04(+2.58%)
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.