Singapore markets closed

AMTD IDEA Group (AMTD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.00000.0000 (0.00%)
At close: 01:00PM EST
1.9600 -0.04 (-2.00%)
Pre-market: 05:30AM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20222.00002.01001.95002.00002.0000201,300
23 Nov 20221.97002.05001.95002.00002.0000383,500
22 Nov 20222.00002.06001.75002.00002.00001,026,500
22 Nov 20221:2 Stock split
21 Nov 20222.00002.02001.96002.02002.0200514,450
18 Nov 20222.04002.04002.00002.00002.0000335,450
17 Nov 20222.02002.07001.98002.02002.0200618,550
16 Nov 20222.00002.04002.00002.00002.0000267,950
15 Nov 20222.02002.16002.00002.04002.04001,656,700
14 Nov 20222.02002.10002.00002.00002.00001,743,100
11 Nov 20222.02002.06002.00002.02002.0200790,850
10 Nov 20222.00002.04002.00002.02002.0200523,350
09 Nov 20221.98802.06001.94002.00002.00001,262,450
08 Nov 20222.06002.06002.02002.02002.0200355,350
07 Nov 20222.06002.16002.02002.02002.0200618,150
04 Nov 20222.04002.18002.02002.04002.0400816,750
03 Nov 20222.06002.06002.00002.00002.0000423,550
02 Nov 20222.10002.10002.02002.02002.0200305,150
01 Nov 20222.12002.16002.02002.04002.0400403,600
31 Oct 20222.08002.26002.04002.12002.12001,408,800
28 Oct 20222.08002.10002.02002.04002.0400516,300
27 Oct 20222.20002.20002.04002.06002.0600329,600
26 Oct 20222.08002.24002.04002.20002.2000596,000
25 Oct 20222.02002.11801.99002.08002.0800584,750
24 Oct 20222.00002.06002.00002.02002.0200542,500
21 Oct 20222.02002.08002.02002.06002.0600372,200
20 Oct 20222.08002.18002.04002.06002.0600876,800
19 Oct 20222.14002.16602.04002.08002.0800506,000
18 Oct 20222.18202.36002.16002.20002.20001,048,100
17 Oct 20222.12002.20002.10002.16002.1600525,700
14 Oct 20222.12002.24002.00002.10002.10001,298,250
13 Oct 20222.08002.22002.06002.16002.1600773,250
12 Oct 20222.34002.46002.20002.24002.24001,679,200
11 Oct 20222.20002.50002.06002.32002.32006,061,300
10 Oct 20222.30002.34002.20002.22002.2200542,700
07 Oct 20222.48002.48002.25002.34002.3400507,900
06 Oct 20222.44002.60002.42002.42002.42001,021,200
05 Oct 20222.58002.58002.42002.48002.4800524,050
04 Oct 20222.52002.66002.50002.54002.5400739,100
03 Oct 20222.50002.60002.40002.54002.5400915,450
30 Sept 20222.42002.44002.32002.38002.3800570,050
29 Sept 20222.62002.74002.34002.38002.38001,357,250
28 Sept 20222.70002.74002.56002.64002.6400869,200
27 Sept 20222.80002.86002.66002.68002.6800807,350
26 Sept 20222.90003.15602.78002.78002.78002,007,550
23 Sept 20222.86002.94002.70002.88002.8800885,400
22 Sept 20223.20003.22002.84002.88002.88001,341,450
21 Sept 20223.38003.56003.18003.20003.20003,164,450
20 Sept 20223.10003.66003.10003.22003.22002,932,150
19 Sept 20223.24003.48203.00003.14003.14001,745,300
16 Sept 20223.68003.94003.30003.56003.56004,851,050
15 Sept 20224.02004.74003.50003.76003.760034,872,700
14 Sept 20222.64004.56002.64003.90003.900039,367,600
13 Sept 20222.70002.80002.56002.60002.6000781,300
12 Sept 20222.78002.96002.72002.88002.8800744,450
09 Sept 20222.82002.84002.78002.84002.8400446,950
08 Sept 20222.76002.84002.70002.74002.7400298,350
07 Sept 20222.66002.88002.62002.80002.8000809,450
06 Sept 20223.24003.24002.70002.70002.70001,465,600
02 Sept 20223.40003.42003.12003.14003.14001,138,450
01 Sept 20223.50003.96003.34003.36003.36002,855,500
31 Aug 20223.46003.80003.44003.56003.56001,754,000
30 Aug 20223.88003.88803.42003.42003.42001,833,600
29 Aug 20224.30004.32003.86003.92003.92001,220,050
26 Aug 20224.54004.76004.04004.12004.12003,306,950
25 Aug 20224.44004.80004.36004.62004.62002,271,800
24 Aug 20224.00004.50004.00004.40004.40001,669,900
23 Aug 20224.36004.44003.84004.04004.04002,071,950
22 Aug 20224.40004.76004.16004.28004.28001,677,500
19 Aug 20224.68004.75804.42004.42004.42001,619,750
18 Aug 20225.00005.16004.60004.98004.98003,018,950
17 Aug 20225.22005.48005.04005.26005.26003,548,200
16 Aug 20225.68006.84005.20005.62005.620042,743,250
15 Aug 20224.38005.18004.26004.52004.52006,938,750
12 Aug 20224.64004.68004.24004.50004.50003,415,300
11 Aug 20225.00005.30004.48004.62004.62006,530,200
10 Aug 20225.25005.26004.20004.80004.800013,128,800
09 Aug 20226.12006.64004.68004.72004.72008,785,100
08 Aug 20228.90009.08005.86005.96005.96009,498,400
05 Aug 202210.100011.40008.90009.36009.360013,163,250
04 Aug 202210.160010.40007.68008.60008.600016,374,800
03 Aug 202217.080018.600011.200012.500012.500041,974,400
02 Aug 202221.480025.800012.800014.000014.0000115,204,650
01 Aug 20223.74004.58003.14004.16004.160014,500,650
29 Jul 20223.24004.18003.08003.52003.520014,642,900
28 Jul 20224.00004.00002.62002.88002.880012,193,300
27 Jul 20223.20003.70002.80002.88002.88003,514,850
26 Jul 20223.94004.08003.37003.54003.54001,610,500
25 Jul 20224.16005.00003.62003.94003.94004,837,450
22 Jul 20222.14005.28002.08004.40004.40005,564,350
21 Jul 20222.18002.30002.06002.16002.160031,700
20 Jul 20222.40002.40002.20002.24002.240018,100
19 Jul 20222.34002.40002.24002.26002.260020,900
18 Jul 20222.34002.36002.16002.34002.340093,300
15 Jul 20222.26002.60002.14002.24002.2400180,250
14 Jul 20222.20002.20002.06002.20002.200091,050
13 Jul 20222.16002.18002.02002.18002.180085,900
12 Jul 20222.24002.30002.02002.04002.040067,050
11 Jul 20222.20002.30002.06002.30002.300099,600
08 Jul 20222.14002.40002.14002.40002.400018,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...