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 (%)
Jun 30, 2023 1.590 1.629 1.560 1.580 98,643 +0.01(+0.64%)
Jun 29, 2023 1.590 1.630 1.560 1.570 164,470 -0.03(-1.88%)
Jun 28, 2023 1.630 1.650 1.560 1.600 165,981 -0.01(-0.62%)
Jun 27, 2023 1.560 1.630 1.560 1.610 72,108 +0.04(+2.55%)
Jun 26, 2023 1.510 1.580 1.510 1.570 49,071 +0.03(+1.95%)
Jun 23, 2023 1.540 1.550 1.510 1.540 66,942 +0.01(+0.65%)
Jun 22, 2023 1.580 1.580 1.510 1.530 127,403 -0.04(-2.55%)
Jun 21, 2023 1.600 1.600 1.540 1.570 135,396 -0.01(-0.63%)
Jun 20, 2023 1.650 1.660 1.580 1.580 112,005 -0.09(-5.39%)
Jun 16, 2023 1.650 1.700 1.640 1.670 128,657 +0.03(+1.83%)
Jun 15, 2023 1.670 1.690 1.600 1.640 221,007 -0.04(-2.38%)
Jun 14, 2023 1.670 1.705 1.660 1.680 94,075 -0.02(-1.18%)
Jun 13, 2023 1.710 1.710 1.680 1.700 145,185 +0.00(+0.00%)
Jun 12, 2023 1.710 1.710 1.660 1.700 93,431 +0.02(+1.19%)
Jun 09, 2023 1.720 1.750 1.680 1.680 322,872 -0.01(-0.59%)
Jun 08, 2023 1.680 1.730 1.636 1.690 247,839 +0.04(+2.42%)
Jun 07, 2023 1.650 1.681 1.630 1.650 90,447 -0.02(-1.20%)
Jun 06, 2023 1.630 1.680 1.630 1.670 97,502 +0.04(+2.45%)
Jun 05, 2023 1.610 1.660 1.590 1.630 156,939 +0.00(+0.00%)
Jun 02, 2023 1.600 1.690 1.571 1.630 496,373 +0.05(+3.16%)
Jun 01, 2023 1.510 1.580 1.510 1.580 84,002 +0.07(+4.64%)
May 31, 2023 1.570 1.580 1.510 1.510 102,572 -0.05(-3.21%)
May 30, 2023 1.510 1.570 1.501 1.560 101,037 +0.05(+3.31%)
May 26, 2023 1.510 1.540 1.510 1.510 74,530 -0.03(-1.95%)
May 25, 2023 1.550 1.580 1.510 1.540 166,744 -0.01(-0.65%)
May 24, 2023 1.570 1.575 1.500 1.550 210,990 -0.03(-1.90%)
May 23, 2023 1.620 1.620 1.570 1.580 112,582 -0.03(-1.86%)
May 22, 2023 1.640 1.660 1.560 1.610 260,196 -0.04(-2.42%)
May 19, 2023 1.640 1.670 1.640 1.650 70,295 -0.01(-0.60%)
May 18, 2023 1.640 1.689 1.640 1.660 64,510 -0.02(-1.19%)
May 17, 2023 1.630 1.690 1.630 1.680 136,679 +0.04(+2.44%)
May 16, 2023 1.620 1.670 1.620 1.640 78,892 -0.01(-0.61%)
May 15, 2023 1.610 1.830 1.610 1.650 714,713 +0.04(+2.48%)
May 12, 2023 1.630 1.640 1.610 1.610 35,996 -0.02(-1.23%)
May 11, 2023 1.630 1.650 1.620 1.630 49,136 +0.01(+0.62%)
May 10, 2023 1.660 1.665 1.610 1.620 88,130 -0.04(-2.41%)
May 09, 2023 1.640 1.665 1.631 1.660 54,567 +0.01(+0.61%)
May 08, 2023 1.650 1.670 1.630 1.650 83,216 -0.02(-1.20%)
May 05, 2023 1.630 1.670 1.620 1.670 125,532 +0.04(+2.45%)
May 04, 2023 1.600 1.650 1.530 1.630 235,070 +0.03(+1.87%)
May 03, 2023 1.650 1.670 1.600 1.600 117,642 -0.08(-4.76%)
May 02, 2023 1.650 1.680 1.610 1.680 144,601 +0.03(+1.82%)
May 01, 2023 1.720 1.730 1.645 1.650 444,447 -0.09(-5.17%)
Apr 28, 2023 1.730 1.818 1.630 1.740 1,611,707 +0.14(+8.75%)
Apr 27, 2023 1.630 1.641 1.560 1.600 291,509 -0.02(-1.23%)
Apr 26, 2023 1.680 1.680 1.590 1.620 116,340 -0.03(-1.82%)
Apr 25, 2023 1.740 1.790 1.645 1.650 219,296 -0.10(-5.71%)
Apr 24, 2023 1.750 1.760 1.710 1.750 100,671 +0.01(+0.57%)
Apr 21, 2023 1.730 1.800 1.700 1.740 405,711 +0.05(+2.96%)
Apr 20, 2023 1.680 1.730 1.650 1.690 126,389 -0.03(-1.60%)
Apr 19, 2023 1.670 1.730 1.650 1.718 147,108 +0.01(+0.44%)
Apr 18, 2023 1.740 1.800 1.710 1.710 315,531 -0.03(-1.72%)
Apr 17, 2023 1.680 1.760 1.660 1.740 245,414 +0.02(+1.16%)
Apr 14, 2023 1.600 1.720 1.580 1.720 169,839 +0.08(+4.88%)
Apr 13, 2023 1.630 1.670 1.590 1.640 114,125 -0.02(-1.20%)
Apr 12, 2023 1.700 1.700 1.610 1.660 202,144 +0.03(+1.84%)
Apr 11, 2023 1.570 1.710 1.570 1.630 1,326,820 +0.04(+2.52%)
Apr 10, 2023 1.590 1.620 1.560 1.590 154,248 -0.01(-0.63%)
Apr 06, 2023 1.550 1.600 1.530 1.600 52,850 +0.06(+3.90%)
Apr 05, 2023 1.590 1.590 1.495 1.540 118,136 -0.04(-2.53%)
Apr 04, 2023 1.580 1.580 1.550 1.580 55,353 +0.00(+0.00%)
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.