Amtd Idea Group (NY: AMTD )

1.700 +0.030 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 1.780 1.840 1.600 1.600 390,363 -0.20(-11.11%)
Dec 30, 2022 1.600 1.800 1.600 1.800 637,029 +0.20(+12.50%)
Dec 29, 2022 1.600 1.650 1.600 1.600 385,771 +0.00(+0.00%)
Dec 28, 2022 1.610 1.630 1.595 1.600 195,491 -0.02(-1.23%)
Dec 27, 2022 1.630 1.630 1.590 1.620 227,035 -0.01(-0.61%)
Dec 23, 2022 1.630 1.642 1.610 1.630 185,552 -0.01(-0.61%)
Dec 22, 2022 1.640 1.650 1.620 1.640 129,200 -0.01(-0.61%)
Dec 21, 2022 1.640 1.650 1.630 1.650 203,543 +0.03(+1.85%)
Dec 20, 2022 1.640 1.660 1.610 1.620 181,455 -0.02(-1.22%)
Dec 19, 2022 1.690 1.700 1.610 1.640 722,904 -0.04(-2.38%)
Dec 16, 2022 1.690 1.710 1.670 1.680 267,657 -0.02(-1.18%)
Dec 15, 2022 1.700 1.718 1.660 1.700 326,342 +0.00(+0.00%)
Dec 14, 2022 1.710 1.710 1.700 1.700 93,759 +0.00(+0.00%)
Dec 13, 2022 1.710 1.730 1.700 1.700 265,992 -0.02(-1.16%)
Dec 12, 2022 1.720 1.740 1.700 1.720 213,034 -0.02(-1.15%)
Dec 09, 2022 1.770 1.780 1.690 1.740 436,910 -0.04(-2.25%)
Dec 08, 2022 1.820 1.849 1.760 1.780 317,247 -0.06(-3.26%)
Dec 07, 2022 1.850 1.900 1.790 1.840 512,809 -0.03(-1.60%)
Dec 06, 2022 1.880 1.889 1.860 1.870 224,843 -0.03(-1.58%)
Dec 05, 2022 1.890 1.900 1.851 1.900 287,631 +0.01(+0.53%)
Dec 02, 2022 1.950 1.960 1.840 1.890 421,692 -0.07(-3.57%)
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.