Singapore markets close in 1 hour 20 minutes
Straits Times Index
3,189.92 -25.15 (-0.78%) Nikkei
32,371.90 +56.85 (+0.18%) Hang Seng
17,593.07 +126.17 (+0.72%) FTSE 100
7,622.56 -3.16 (-0.04%) Bitcoin USD
26,233.05 -28.24 (-0.11%) CMC Crypto 200
561.74 -2.08 (-0.37%)
AMTD IDEA Group (AMTD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
After hours:
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 1.2100 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 48,100 |
| 25 Sept 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 150,300 |
| 22 Sept 2023 | 1.2000 | 1.2800 | 1.1300 | 1.1800 | 1.1800 | 249,900 |
| 21 Sept 2023 | 1.2000 | 1.2100 | 1.1690 | 1.1700 | 1.1700 | 78,200 |
| 20 Sept 2023 | 1.2000 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 95,000 |
| 19 Sept 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 39,000 |
| 18 Sept 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 33,600 |
| 15 Sept 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 115,100 |
| 14 Sept 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 55,200 |
| 13 Sept 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 169,500 |
| 12 Sept 2023 | 1.2000 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 190,700 |
| 11 Sept 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 112,000 |
| 08 Sept 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 110,400 |
| 07 Sept 2023 | 1.2000 | 1.2200 | 1.1900 | 1.2090 | 1.2090 | 105,100 |
| 06 Sept 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 73,400 |
| 05 Sept 2023 | 1.2400 | 1.2400 | 1.1800 | 1.2200 | 1.2200 | 148,300 |
| 01 Sept 2023 | 1.2200 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 66,600 |
| 31 Aug 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2200 | 1.2200 | 257,400 |
| 30 Aug 2023 | 1.2900 | 1.2960 | 1.2550 | 1.2800 | 1.2800 | 350,800 |
| 29 Aug 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 181,700 |
| 28 Aug 2023 | 1.3000 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 267,200 |
| 25 Aug 2023 | 1.3000 | 1.3200 | 1.2700 | 1.2900 | 1.2900 | 257,800 |
| 24 Aug 2023 | 1.3200 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 200,100 |
| 23 Aug 2023 | 1.3400 | 1.3800 | 1.2900 | 1.3700 | 1.3700 | 460,000 |
| 22 Aug 2023 | 1.4300 | 1.5300 | 1.3100 | 1.3300 | 1.3300 | 3,894,500 |
| 21 Aug 2023 | 1.3500 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 89,000 |
| 18 Aug 2023 | 1.3900 | 1.3900 | 1.3000 | 1.3700 | 1.3700 | 149,700 |
| 17 Aug 2023 | 1.4400 | 1.4400 | 1.3610 | 1.3900 | 1.3900 | 60,100 |
| 16 Aug 2023 | 1.4900 | 1.4900 | 1.3600 | 1.4000 | 1.4000 | 190,300 |
| 15 Aug 2023 | 1.5000 | 1.5000 | 1.4400 | 1.4600 | 1.4600 | 121,400 |
| 14 Aug 2023 | 1.5100 | 1.5240 | 1.4700 | 1.4700 | 1.4700 | 129,800 |
| 11 Aug 2023 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 69,100 |
| 10 Aug 2023 | 1.5300 | 1.5400 | 1.5000 | 1.5300 | 1.5300 | 46,000 |
| 09 Aug 2023 | 1.4800 | 1.5500 | 1.4600 | 1.5400 | 1.5400 | 148,500 |
| 08 Aug 2023 | 1.5000 | 1.5200 | 1.4800 | 1.4900 | 1.4900 | 195,600 |
| 07 Aug 2023 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 45,700 |
| 04 Aug 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5200 | 1.5200 | 41,200 |
| 03 Aug 2023 | 1.5000 | 1.5200 | 1.4810 | 1.5200 | 1.5200 | 66,600 |
| 02 Aug 2023 | 1.5000 | 1.5300 | 1.4900 | 1.4900 | 1.4900 | 85,500 |
| 01 Aug 2023 | 1.5100 | 1.5300 | 1.4850 | 1.5300 | 1.5300 | 81,800 |
| 31 Jul 2023 | 1.5000 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 77,700 |
| 28 Jul 2023 | 1.5200 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 191,400 |
| 27 Jul 2023 | 1.5200 | 1.5650 | 1.5000 | 1.5100 | 1.5100 | 86,400 |
| 26 Jul 2023 | 1.5300 | 1.5530 | 1.5200 | 1.5300 | 1.5300 | 43,400 |
| 25 Jul 2023 | 1.5500 | 1.5600 | 1.5100 | 1.5500 | 1.5500 | 90,300 |
| 24 Jul 2023 | 1.5200 | 1.5600 | 1.5000 | 1.5500 | 1.5500 | 97,500 |
| 21 Jul 2023 | 1.5300 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 140,900 |
| 20 Jul 2023 | 1.5600 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 180,300 |
| 19 Jul 2023 | 1.5800 | 1.6000 | 1.5100 | 1.5400 | 1.5400 | 303,100 |
| 18 Jul 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5700 | 1.5700 | 87,900 |
| 17 Jul 2023 | 1.5900 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 58,500 |
| 14 Jul 2023 | 1.5700 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 76,100 |
| 13 Jul 2023 | 1.5700 | 1.6200 | 1.5600 | 1.5700 | 1.5700 | 281,500 |
| 12 Jul 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 116,100 |
| 11 Jul 2023 | 1.6000 | 1.6100 | 1.5600 | 1.5800 | 1.5800 | 130,000 |
| 10 Jul 2023 | 1.5600 | 1.6500 | 1.5410 | 1.5800 | 1.5800 | 593,800 |
| 07 Jul 2023 | 1.5500 | 1.6010 | 1.5500 | 1.5700 | 1.5700 | 94,700 |
| 06 Jul 2023 | 1.6100 | 1.6100 | 1.5310 | 1.5800 | 1.5800 | 56,600 |
| 05 Jul 2023 | 1.5900 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 87,400 |
| 03 Jul 2023 | 1.5800 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 94,300 |
| 30 Jun 2023 | 1.5900 | 1.6290 | 1.5600 | 1.5800 | 1.5800 | 98,200 |
| 29 Jun 2023 | 1.5900 | 1.6300 | 1.5600 | 1.5700 | 1.5700 | 164,800 |
| 28 Jun 2023 | 1.6300 | 1.6500 | 1.5600 | 1.6000 | 1.6000 | 165,900 |
| 27 Jun 2023 | 1.5600 | 1.6300 | 1.5600 | 1.6100 | 1.6100 | 72,100 |
| 26 Jun 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 49,400 |
| 23 Jun 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 65,300 |
| 22 Jun 2023 | 1.5800 | 1.5800 | 1.5100 | 1.5300 | 1.5300 | 127,400 |
| 21 Jun 2023 | 1.6000 | 1.6000 | 1.5400 | 1.5700 | 1.5700 | 135,400 |
| 20 Jun 2023 | 1.6500 | 1.6600 | 1.5800 | 1.5800 | 1.5800 | 111,500 |
| 16 Jun 2023 | 1.6500 | 1.7000 | 1.6400 | 1.6700 | 1.6700 | 128,600 |
| 15 Jun 2023 | 1.6700 | 1.6900 | 1.6000 | 1.6400 | 1.6400 | 221,500 |
| 14 Jun 2023 | 1.6700 | 1.7050 | 1.6600 | 1.6800 | 1.6800 | 94,000 |
| 13 Jun 2023 | 1.7100 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 145,100 |
| 12 Jun 2023 | 1.7100 | 1.7100 | 1.6600 | 1.7000 | 1.7000 | 93,400 |
| 09 Jun 2023 | 1.7200 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 322,100 |
| 08 Jun 2023 | 1.6800 | 1.7300 | 1.6360 | 1.6900 | 1.6900 | 247,000 |
| 07 Jun 2023 | 1.6500 | 1.6810 | 1.6300 | 1.6500 | 1.6500 | 90,400 |
| 06 Jun 2023 | 1.6300 | 1.6800 | 1.6300 | 1.6700 | 1.6700 | 97,500 |
| 05 Jun 2023 | 1.6100 | 1.6600 | 1.5900 | 1.6300 | 1.6300 | 119,300 |
| 02 Jun 2023 | 1.6000 | 1.6900 | 1.5710 | 1.6300 | 1.6300 | 496,300 |
| 01 Jun 2023 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | 1.5800 | 83,900 |
| 31 May 2023 | 1.5700 | 1.5800 | 1.5100 | 1.5100 | 1.5100 | 102,600 |
| 30 May 2023 | 1.5100 | 1.5700 | 1.5010 | 1.5600 | 1.5600 | 101,000 |
| 26 May 2023 | 1.5100 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 73,000 |
| 25 May 2023 | 1.5500 | 1.5800 | 1.5100 | 1.5400 | 1.5400 | 166,700 |
| 24 May 2023 | 1.5700 | 1.5750 | 1.5000 | 1.5500 | 1.5500 | 211,000 |
| 23 May 2023 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 112,600 |
| 22 May 2023 | 1.6400 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 260,100 |
| 19 May 2023 | 1.6400 | 1.6700 | 1.6400 | 1.6500 | 1.6500 | 69,900 |
| 18 May 2023 | 1.6400 | 1.6890 | 1.6400 | 1.6600 | 1.6600 | 64,600 |
| 17 May 2023 | 1.6300 | 1.6900 | 1.6300 | 1.6800 | 1.6800 | 136,600 |
| 16 May 2023 | 1.6200 | 1.6700 | 1.6200 | 1.6400 | 1.6400 | 78,800 |
| 15 May 2023 | 1.6100 | 1.8300 | 1.6100 | 1.6500 | 1.6500 | 715,400 |
| 12 May 2023 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 35,800 |
| 11 May 2023 | 1.6300 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 49,000 |
| 10 May 2023 | 1.6600 | 1.6650 | 1.6100 | 1.6200 | 1.6200 | 88,100 |
| 09 May 2023 | 1.6400 | 1.6650 | 1.6310 | 1.6600 | 1.6600 | 54,500 |
| 08 May 2023 | 1.6500 | 1.6700 | 1.6300 | 1.6500 | 1.6500 | 83,200 |
| 05 May 2023 | 1.6300 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | 125,500 |
| 04 May 2023 | 1.6000 | 1.6500 | 1.5300 | 1.6300 | 1.6300 | 235,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
