Singapore markets closed

AMTD IDEA Group (AMTD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.7500+0.0400 (+2.34%)
At close: 03:36PM EDT
1.9200 +0.17 (+9.71%)
Pre-market: 05:04AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20241.72001.75001.71001.75001.750022,400
17 Apr 20241.74001.75001.70001.71001.710038,200
16 Apr 20241.70001.72001.69001.70001.700028,800
15 Apr 20241.85001.85001.69001.69001.690057,600
12 Apr 20241.82001.93001.80001.82001.820052,600
11 Apr 20241.90001.92001.84001.84001.8400141,000
10 Apr 20241.81001.93201.79001.91801.918029,200
09 Apr 20241.78001.98001.78001.87001.870076,100
08 Apr 20241.66001.92001.66001.80001.8000258,600
05 Apr 20241.66001.67001.66001.66001.660020,000
04 Apr 20241.67001.70301.65001.66001.660031,900
03 Apr 20241.70001.72001.65001.65001.650048,700
02 Apr 20241.74501.74501.70001.71001.71009,600
01 Apr 20241.75001.76001.72001.74001.740014,600
28 Mar 20241.74001.80001.74001.77001.770026,500
27 Mar 20241.73001.77001.71001.76001.76007,000
26 Mar 20241.75001.75001.73001.74001.74004,400
25 Mar 20241.72001.77001.72001.74201.742016,300
22 Mar 20241.73001.78001.71001.72001.720021,700
21 Mar 20241.70001.79001.70001.73001.730061,300
20 Mar 20241.69001.70001.67001.70001.700019,500
19 Mar 20241.70001.72001.67001.68001.680023,400
18 Mar 20241.69001.70001.67001.70001.700025,500
15 Mar 20241.72001.72001.68001.71001.710022,500
14 Mar 20241.73001.74001.68001.70001.700018,000
13 Mar 20241.73001.76001.72001.75001.750016,400
12 Mar 20241.79001.79001.69001.75001.750039,200
11 Mar 20241.70001.72601.70001.72001.720012,400
08 Mar 20241.76001.79001.68001.70001.700059,000
07 Mar 20241.77001.77001.70001.73001.730048,000
06 Mar 20241.68001.75001.68001.73001.730072,100
05 Mar 20241.68001.69101.68001.68001.680020,300
04 Mar 20241.69001.71001.68001.69001.690028,700
01 Mar 20241.69001.74001.68001.71001.710025,800
29 Feb 20241.73001.73001.68001.70001.700037,900
28 Feb 20241.75001.75001.68001.73001.730013,400
27 Feb 20241.70001.74001.70001.71001.710039,700
26 Feb 20241.71001.75001.69001.70001.700026,700
23 Feb 20241.75001.76001.68001.69001.690036,500
22 Feb 20241.77001.83001.66001.75001.7500173,400
21 Feb 20241.84001.85001.78001.80001.800055,400
20 Feb 20241.83001.85001.70001.82001.820064,800
16 Feb 20241.90001.90001.77001.79001.7900114,500
15 Feb 20241.79001.89001.78001.89001.890048,400
14 Feb 20241.99002.00001.70001.74001.7400421,500
13 Feb 20241.70001.79601.68001.70001.700036,100
12 Feb 20241.77001.80001.70001.75001.750079,500
09 Feb 20241.77001.77001.69001.75001.750036,600
08 Feb 20241.67001.76001.67001.69001.690051,500
07 Feb 20241.75001.75001.66001.71001.710020,800
06 Feb 20241.71001.78001.66501.69001.690040,900
05 Feb 20241.69001.77001.67001.71001.710052,700
02 Feb 20241.68001.69001.68001.68901.68909,300
01 Feb 20241.72001.75001.69001.71001.710018,900
31 Jan 20241.68001.74001.68001.68001.680022,300
30 Jan 20241.68001.74901.68001.68001.680020,500
29 Jan 20241.79001.80001.70001.71001.710038,000
26 Jan 20241.70001.79001.67001.74001.740061,200
25 Jan 20241.80001.82001.65001.65001.650082,800
24 Jan 20241.74001.74001.70001.70001.700023,200
23 Jan 20241.70001.72001.70001.70001.700013,000
22 Jan 20241.72001.74001.70101.71001.710010,600
19 Jan 20241.70001.73001.68001.70001.700053,000
18 Jan 20241.70001.72901.70001.70001.70007,400
17 Jan 20241.77001.77001.70001.72001.720035,600
16 Jan 20241.75001.77001.72001.77001.770025,000
12 Jan 20241.79001.79001.76001.76901.769025,400
11 Jan 20241.75001.83001.75001.76001.760016,600
10 Jan 20241.79001.80001.76001.78001.780032,200
09 Jan 20241.80001.80001.75001.76001.760018,100
08 Jan 20241.80001.80001.75001.77001.77009,200
05 Jan 20241.78001.80801.76001.78001.780017,400
04 Jan 20241.85001.85001.75001.78001.780064,700
03 Jan 20241.87001.87001.76001.85001.850025,400
02 Jan 20241.80001.87501.77001.83001.830026,500
29 Dec 20231.90001.90001.70001.80001.800096,200
28 Dec 20231.81001.93601.78001.87001.870081,800
27 Dec 20231.80001.84001.74001.76001.760067,700
26 Dec 20231.81001.84001.78001.81001.810044,800
22 Dec 20231.80001.88001.79501.84001.840097,300
21 Dec 20231.79001.80301.76001.79001.790012,200
20 Dec 20231.80001.84001.75001.80001.800054,400
19 Dec 20231.77001.94001.77001.81001.810048,600
18 Dec 20231.79001.89801.77001.77001.770062,900
15 Dec 20231.75001.84001.75001.79001.790025,600
14 Dec 20231.78001.83001.74501.79101.791072,400
13 Dec 20231.76001.81001.73001.79001.790048,100
12 Dec 20231.81001.82001.77601.78001.780013,800
11 Dec 20231.82001.85001.79001.81001.810016,300
08 Dec 20231.80001.81501.75001.80001.800013,600
07 Dec 20231.82001.84901.78001.79001.790027,400
06 Dec 20231.79001.84901.79001.84001.840023,600
05 Dec 20231.78001.83001.78001.81001.810035,700
04 Dec 20231.85001.87001.75001.82001.820052,300
01 Dec 20231.79001.85001.78001.83001.830041,200
30 Nov 20231.85001.85001.79001.80001.800037,100
29 Nov 20231.81001.93001.78001.80001.800029,400
28 Nov 20231.80001.87001.77201.85001.8500115,700
27 Nov 20231.84002.04001.75001.77001.7700495,900
24 Nov 20231.75001.90001.74001.76001.7600773,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...