AMTD IDEA Group (AMTD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 1.7000 | 1.7200 | 1.6901 | 1.7001 | 1.7001 | 28,407 |
| 15 Apr 2024 | 1.8500 | 1.8500 | 1.6900 | 1.6900 | 1.6900 | 57,600 |
| 12 Apr 2024 | 1.8200 | 1.9300 | 1.8000 | 1.8200 | 1.8200 | 52,600 |
| 11 Apr 2024 | 1.9000 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 141,000 |
| 10 Apr 2024 | 1.8100 | 1.9320 | 1.7900 | 1.9180 | 1.9180 | 29,200 |
| 09 Apr 2024 | 1.7800 | 1.9800 | 1.7800 | 1.8700 | 1.8700 | 76,100 |
| 08 Apr 2024 | 1.6600 | 1.9200 | 1.6600 | 1.8000 | 1.8000 | 258,600 |
| 05 Apr 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6600 | 1.6600 | 20,000 |
| 04 Apr 2024 | 1.6700 | 1.7030 | 1.6500 | 1.6600 | 1.6600 | 31,900 |
| 03 Apr 2024 | 1.7000 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 48,700 |
| 02 Apr 2024 | 1.7450 | 1.7450 | 1.7000 | 1.7100 | 1.7100 | 9,600 |
| 01 Apr 2024 | 1.7500 | 1.7600 | 1.7200 | 1.7400 | 1.7400 | 14,600 |
| 28 Mar 2024 | 1.7400 | 1.8000 | 1.7400 | 1.7700 | 1.7700 | 26,500 |
| 27 Mar 2024 | 1.7300 | 1.7700 | 1.7100 | 1.7600 | 1.7600 | 7,000 |
| 26 Mar 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7400 | 1.7400 | 4,400 |
| 25 Mar 2024 | 1.7200 | 1.7700 | 1.7200 | 1.7420 | 1.7420 | 16,300 |
| 22 Mar 2024 | 1.7300 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 21,700 |
| 21 Mar 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7300 | 1.7300 | 61,300 |
| 20 Mar 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 19,500 |
| 19 Mar 2024 | 1.7000 | 1.7200 | 1.6700 | 1.6800 | 1.6800 | 23,400 |
| 18 Mar 2024 | 1.6900 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 25,500 |
| 15 Mar 2024 | 1.7200 | 1.7200 | 1.6800 | 1.7100 | 1.7100 | 22,500 |
| 14 Mar 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7000 | 1.7000 | 18,000 |
| 13 Mar 2024 | 1.7300 | 1.7600 | 1.7200 | 1.7500 | 1.7500 | 16,400 |
| 12 Mar 2024 | 1.7900 | 1.7900 | 1.6900 | 1.7500 | 1.7500 | 39,200 |
| 11 Mar 2024 | 1.7000 | 1.7260 | 1.7000 | 1.7200 | 1.7200 | 12,400 |
| 08 Mar 2024 | 1.7600 | 1.7900 | 1.6800 | 1.7000 | 1.7000 | 59,000 |
| 07 Mar 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7300 | 1.7300 | 48,000 |
| 06 Mar 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 72,100 |
| 05 Mar 2024 | 1.6800 | 1.6910 | 1.6800 | 1.6800 | 1.6800 | 20,300 |
| 04 Mar 2024 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 28,700 |
| 01 Mar 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 25,800 |
| 29 Feb 2024 | 1.7300 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 37,900 |
| 28 Feb 2024 | 1.7500 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 13,400 |
| 27 Feb 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | 39,700 |
| 26 Feb 2024 | 1.7100 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 26,700 |
| 23 Feb 2024 | 1.7500 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 36,500 |
| 22 Feb 2024 | 1.7700 | 1.8300 | 1.6600 | 1.7500 | 1.7500 | 173,400 |
| 21 Feb 2024 | 1.8400 | 1.8500 | 1.7800 | 1.8000 | 1.8000 | 55,400 |
| 20 Feb 2024 | 1.8300 | 1.8500 | 1.7000 | 1.8200 | 1.8200 | 64,800 |
| 16 Feb 2024 | 1.9000 | 1.9000 | 1.7700 | 1.7900 | 1.7900 | 114,500 |
| 15 Feb 2024 | 1.7900 | 1.8900 | 1.7800 | 1.8900 | 1.8900 | 48,400 |
| 14 Feb 2024 | 1.9900 | 2.0000 | 1.7000 | 1.7400 | 1.7400 | 421,500 |
| 13 Feb 2024 | 1.7000 | 1.7960 | 1.6800 | 1.7000 | 1.7000 | 36,100 |
| 12 Feb 2024 | 1.7700 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 79,500 |
| 09 Feb 2024 | 1.7700 | 1.7700 | 1.6900 | 1.7500 | 1.7500 | 36,600 |
| 08 Feb 2024 | 1.6700 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 51,500 |
| 07 Feb 2024 | 1.7500 | 1.7500 | 1.6600 | 1.7100 | 1.7100 | 20,800 |
| 06 Feb 2024 | 1.7100 | 1.7800 | 1.6650 | 1.6900 | 1.6900 | 40,900 |
| 05 Feb 2024 | 1.6900 | 1.7700 | 1.6700 | 1.7100 | 1.7100 | 52,700 |
| 02 Feb 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6890 | 1.6890 | 9,300 |
| 01 Feb 2024 | 1.7200 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 18,900 |
| 31 Jan 2024 | 1.6800 | 1.7400 | 1.6800 | 1.6800 | 1.6800 | 22,300 |
| 30 Jan 2024 | 1.6800 | 1.7490 | 1.6800 | 1.6800 | 1.6800 | 20,500 |
| 29 Jan 2024 | 1.7900 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 38,000 |
| 26 Jan 2024 | 1.7000 | 1.7900 | 1.6700 | 1.7400 | 1.7400 | 61,200 |
| 25 Jan 2024 | 1.8000 | 1.8200 | 1.6500 | 1.6500 | 1.6500 | 82,800 |
| 24 Jan 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.7000 | 23,200 |
| 23 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 13,000 |
| 22 Jan 2024 | 1.7200 | 1.7400 | 1.7010 | 1.7100 | 1.7100 | 10,600 |
| 19 Jan 2024 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | 1.7000 | 53,000 |
| 18 Jan 2024 | 1.7000 | 1.7290 | 1.7000 | 1.7000 | 1.7000 | 7,400 |
| 17 Jan 2024 | 1.7700 | 1.7700 | 1.7000 | 1.7200 | 1.7200 | 35,600 |
| 16 Jan 2024 | 1.7500 | 1.7700 | 1.7200 | 1.7700 | 1.7700 | 25,000 |
| 12 Jan 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7690 | 1.7690 | 25,400 |
| 11 Jan 2024 | 1.7500 | 1.8300 | 1.7500 | 1.7600 | 1.7600 | 16,600 |
| 10 Jan 2024 | 1.7900 | 1.8000 | 1.7600 | 1.7800 | 1.7800 | 32,200 |
| 09 Jan 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 18,100 |
| 08 Jan 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7700 | 1.7700 | 9,200 |
| 05 Jan 2024 | 1.7800 | 1.8080 | 1.7600 | 1.7800 | 1.7800 | 17,400 |
| 04 Jan 2024 | 1.8500 | 1.8500 | 1.7500 | 1.7800 | 1.7800 | 64,700 |
| 03 Jan 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8500 | 1.8500 | 25,400 |
| 02 Jan 2024 | 1.8000 | 1.8750 | 1.7700 | 1.8300 | 1.8300 | 26,500 |
| 29 Dec 2023 | 1.9000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 96,200 |
| 28 Dec 2023 | 1.8100 | 1.9360 | 1.7800 | 1.8700 | 1.8700 | 81,800 |
| 27 Dec 2023 | 1.8000 | 1.8400 | 1.7400 | 1.7600 | 1.7600 | 67,700 |
| 26 Dec 2023 | 1.8100 | 1.8400 | 1.7800 | 1.8100 | 1.8100 | 44,800 |
| 22 Dec 2023 | 1.8000 | 1.8800 | 1.7950 | 1.8400 | 1.8400 | 97,300 |
| 21 Dec 2023 | 1.7900 | 1.8030 | 1.7600 | 1.7900 | 1.7900 | 12,200 |
| 20 Dec 2023 | 1.8000 | 1.8400 | 1.7500 | 1.8000 | 1.8000 | 54,400 |
| 19 Dec 2023 | 1.7700 | 1.9400 | 1.7700 | 1.8100 | 1.8100 | 48,600 |
| 18 Dec 2023 | 1.7900 | 1.8980 | 1.7700 | 1.7700 | 1.7700 | 62,900 |
| 15 Dec 2023 | 1.7500 | 1.8400 | 1.7500 | 1.7900 | 1.7900 | 25,600 |
| 14 Dec 2023 | 1.7800 | 1.8300 | 1.7450 | 1.7910 | 1.7910 | 72,400 |
| 13 Dec 2023 | 1.7600 | 1.8100 | 1.7300 | 1.7900 | 1.7900 | 48,100 |
| 12 Dec 2023 | 1.8100 | 1.8200 | 1.7760 | 1.7800 | 1.7800 | 13,800 |
| 11 Dec 2023 | 1.8200 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 16,300 |
| 08 Dec 2023 | 1.8000 | 1.8150 | 1.7500 | 1.8000 | 1.8000 | 13,600 |
| 07 Dec 2023 | 1.8200 | 1.8490 | 1.7800 | 1.7900 | 1.7900 | 27,400 |
| 06 Dec 2023 | 1.7900 | 1.8490 | 1.7900 | 1.8400 | 1.8400 | 23,600 |
| 05 Dec 2023 | 1.7800 | 1.8300 | 1.7800 | 1.8100 | 1.8100 | 35,700 |
| 04 Dec 2023 | 1.8500 | 1.8700 | 1.7500 | 1.8200 | 1.8200 | 52,300 |
| 01 Dec 2023 | 1.7900 | 1.8500 | 1.7800 | 1.8300 | 1.8300 | 41,200 |
| 30 Nov 2023 | 1.8500 | 1.8500 | 1.7900 | 1.8000 | 1.8000 | 37,100 |
| 29 Nov 2023 | 1.8100 | 1.9300 | 1.7800 | 1.8000 | 1.8000 | 29,400 |
| 28 Nov 2023 | 1.8000 | 1.8700 | 1.7720 | 1.8500 | 1.8500 | 115,700 |
| 27 Nov 2023 | 1.8400 | 2.0400 | 1.7500 | 1.7700 | 1.7700 | 495,900 |
| 24 Nov 2023 | 1.7500 | 1.9000 | 1.7400 | 1.7600 | 1.7600 | 773,300 |
| 22 Nov 2023 | 1.7800 | 1.8000 | 1.7500 | 1.7600 | 1.7600 | 24,400 |
| 21 Nov 2023 | 1.8900 | 1.8900 | 1.7000 | 1.7700 | 1.7700 | 105,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.