Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.26 +44.66 (+3.36%)
AMTD IDEA Group (AMTD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 1.5900 | 1.5884 | 1.5401 | 1.5500 | 1.5500 | 8,396 |
| 25 Jul 2024 | 1.6000 | 1.6100 | 1.5300 | 1.5600 | 1.5600 | 9,400 |
| 24 Jul 2024 | 1.6300 | 1.6400 | 1.5500 | 1.5800 | 1.5800 | 8,700 |
| 23 Jul 2024 | 1.5200 | 1.5850 | 1.5200 | 1.5800 | 1.5800 | 14,500 |
| 22 Jul 2024 | 1.5500 | 1.5500 | 1.5100 | 1.5200 | 1.5200 | 9,900 |
| 19 Jul 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 11,700 |
| 18 Jul 2024 | 1.5700 | 1.5950 | 1.5700 | 1.5700 | 1.5700 | 6,700 |
| 17 Jul 2024 | 1.5900 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 18,500 |
| 16 Jul 2024 | 1.6100 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 13,100 |
| 15 Jul 2024 | 1.6200 | 1.6200 | 1.5000 | 1.5700 | 1.5700 | 73,400 |
| 12 Jul 2024 | 1.6200 | 1.6380 | 1.6100 | 1.6200 | 1.6200 | 14,400 |
| 11 Jul 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6200 | 1.6200 | 9,300 |
| 10 Jul 2024 | 1.6300 | 1.6500 | 1.6010 | 1.6400 | 1.6400 | 25,800 |
| 09 Jul 2024 | 1.6300 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 7,900 |
| 08 Jul 2024 | 1.6200 | 1.6400 | 1.6130 | 1.6300 | 1.6300 | 8,800 |
| 05 Jul 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 12,000 |
| 03 Jul 2024 | 1.6200 | 1.6700 | 1.5650 | 1.6500 | 1.6500 | 46,300 |
| 02 Jul 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6350 | 1.6350 | 57,000 |
| 01 Jul 2024 | 1.6800 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 8,000 |
| 28 Jun 2024 | 1.6600 | 1.6780 | 1.6500 | 1.6700 | 1.6700 | 6,000 |
| 27 Jun 2024 | 1.6500 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 11,000 |
| 26 Jun 2024 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | 1.6400 | 4,100 |
| 25 Jun 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 10,000 |
| 24 Jun 2024 | 1.6400 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 36,100 |
| 21 Jun 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 6,100 |
| 20 Jun 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 10,700 |
| 18 Jun 2024 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | 1.6600 | 9,200 |
| 17 Jun 2024 | 1.7200 | 1.7200 | 1.6910 | 1.7000 | 1.7000 | 18,300 |
| 14 Jun 2024 | 1.6800 | 1.7100 | 1.6750 | 1.6900 | 1.6900 | 9,800 |
| 13 Jun 2024 | 1.7000 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 9,500 |
| 12 Jun 2024 | 1.7100 | 1.7400 | 1.6830 | 1.7200 | 1.7200 | 14,600 |
| 11 Jun 2024 | 1.7200 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 14,700 |
| 10 Jun 2024 | 1.7000 | 1.7300 | 1.6400 | 1.7000 | 1.7000 | 29,200 |
| 07 Jun 2024 | 1.6900 | 1.7190 | 1.6400 | 1.6640 | 1.6640 | 31,400 |
| 06 Jun 2024 | 1.6800 | 1.7200 | 1.6800 | 1.7200 | 1.7200 | 25,400 |
| 05 Jun 2024 | 1.7000 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 47,400 |
| 04 Jun 2024 | 1.7000 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 8,300 |
| 03 Jun 2024 | 1.7100 | 1.7290 | 1.6950 | 1.7150 | 1.7150 | 7,600 |
| 31 May 2024 | 1.7000 | 1.7300 | 1.6900 | 1.7190 | 1.7190 | 12,300 |
| 30 May 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 3,500 |
| 29 May 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 14,600 |
| 28 May 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7250 | 1.7250 | 7,200 |
| 24 May 2024 | 1.7000 | 1.7290 | 1.6900 | 1.7290 | 1.7290 | 17,600 |
| 23 May 2024 | 1.7100 | 1.7230 | 1.6900 | 1.6900 | 1.6900 | 39,700 |
| 22 May 2024 | 1.7400 | 1.7500 | 1.7200 | 1.7390 | 1.7390 | 6,300 |
| 21 May 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7200 | 1.7200 | 24,600 |
| 20 May 2024 | 1.8900 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 22,100 |
| 17 May 2024 | 1.8500 | 1.9700 | 1.7660 | 1.8400 | 1.8400 | 112,300 |
| 16 May 2024 | 1.8600 | 1.8900 | 1.8500 | 1.8700 | 1.8700 | 16,700 |
| 15 May 2024 | 1.9200 | 1.9200 | 1.8500 | 1.8900 | 1.8900 | 69,400 |
| 14 May 2024 | 1.8600 | 1.9130 | 1.7900 | 1.8500 | 1.8500 | 224,000 |
| 13 May 2024 | 1.7500 | 1.7600 | 1.7100 | 1.7300 | 1.7300 | 39,100 |
| 10 May 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 20,900 |
| 09 May 2024 | 1.7410 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | 5,800 |
| 08 May 2024 | 1.7500 | 1.7500 | 1.7010 | 1.7100 | 1.7100 | 22,200 |
| 07 May 2024 | 1.7500 | 1.7500 | 1.7250 | 1.7400 | 1.7400 | 8,600 |
| 06 May 2024 | 1.7300 | 1.7700 | 1.7200 | 1.7500 | 1.7500 | 11,100 |
| 03 May 2024 | 1.7500 | 1.7700 | 1.7010 | 1.7100 | 1.7100 | 60,500 |
| 02 May 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 34,800 |
| 01 May 2024 | 1.7500 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 107,300 |
| 30 Apr 2024 | 1.6900 | 1.7900 | 1.6900 | 1.7900 | 1.7900 | 41,800 |
| 29 Apr 2024 | 1.6900 | 1.7200 | 1.6900 | 1.6960 | 1.6960 | 10,000 |
| 26 Apr 2024 | 1.7200 | 1.7900 | 1.6800 | 1.7100 | 1.7100 | 22,800 |
| 25 Apr 2024 | 1.7200 | 1.7510 | 1.7010 | 1.7200 | 1.7200 | 28,700 |
| 24 Apr 2024 | 1.7300 | 1.8200 | 1.7300 | 1.7700 | 1.7700 | 29,300 |
| 23 Apr 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7500 | 1.7500 | 13,100 |
| 22 Apr 2024 | 1.7200 | 1.8800 | 1.7200 | 1.7400 | 1.7400 | 46,100 |
| 19 Apr 2024 | 1.7200 | 1.7800 | 1.6700 | 1.7100 | 1.7100 | 85,700 |
| 18 Apr 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 22,400 |
| 17 Apr 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 38,200 |
| 16 Apr 2024 | 1.7000 | 1.7200 | 1.6900 | 1.7000 | 1.7000 | 28,800 |
| 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 |
| *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.