Singapore markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,916.64 -43.64 (-1.10%) Dow
31,861.98 -384.62 (-1.19%) Nasdaq
11,630.51 -86.79 (-0.74%) Bitcoin USD
28,286.12 +1,059.66 (+3.89%) CMC Crypto 200
614.62 +42.60 (+7.45%)
AMTD IDEA Group (AMTD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Pre-market:
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Mar 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 353,300 |
| 16 Mar 2023 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 394,400 |
| 15 Mar 2023 | 1.5500 | 1.5600 | 1.4900 | 1.5300 | 1.5300 | 284,300 |
| 14 Mar 2023 | 1.6100 | 1.6100 | 1.5450 | 1.5600 | 1.5600 | 276,100 |
| 13 Mar 2023 | 1.5500 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | 116,500 |
| 10 Mar 2023 | 1.5800 | 1.6000 | 1.5550 | 1.5700 | 1.5700 | 243,700 |
| 09 Mar 2023 | 1.6500 | 1.6700 | 1.6200 | 1.6300 | 1.6300 | 101,600 |
| 08 Mar 2023 | 1.6500 | 1.6810 | 1.6000 | 1.6800 | 1.6800 | 155,900 |
| 07 Mar 2023 | 1.6300 | 1.6630 | 1.6100 | 1.6600 | 1.6600 | 169,000 |
| 06 Mar 2023 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | 1.6600 | 139,900 |
| 03 Mar 2023 | 1.5800 | 1.6500 | 1.5800 | 1.6200 | 1.6200 | 183,100 |
| 02 Mar 2023 | 1.5800 | 1.6200 | 1.5800 | 1.5900 | 1.5900 | 228,800 |
| 01 Mar 2023 | 1.5800 | 1.6000 | 1.5750 | 1.6000 | 1.6000 | 122,500 |
| 28 Feb 2023 | 1.5900 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 246,900 |
| 27 Feb 2023 | 1.6000 | 1.6150 | 1.5900 | 1.6000 | 1.6000 | 188,900 |
| 24 Feb 2023 | 1.6100 | 1.6220 | 1.5900 | 1.6100 | 1.6100 | 151,900 |
| 23 Feb 2023 | 1.6400 | 1.6600 | 1.6200 | 1.6200 | 1.6200 | 146,600 |
| 22 Feb 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 327,500 |
| 21 Feb 2023 | 1.6600 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 109,300 |
| 17 Feb 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 126,400 |
| 16 Feb 2023 | 1.6400 | 1.6600 | 1.6300 | 1.6500 | 1.6500 | 146,400 |
| 15 Feb 2023 | 1.6500 | 1.6600 | 1.6300 | 1.6600 | 1.6600 | 112,200 |
| 14 Feb 2023 | 1.6400 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 148,800 |
| 13 Feb 2023 | 1.6800 | 1.6800 | 1.6200 | 1.6400 | 1.6400 | 163,400 |
| 10 Feb 2023 | 1.7000 | 1.7800 | 1.6300 | 1.6800 | 1.6800 | 887,300 |
| 09 Feb 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 373,600 |
| 08 Feb 2023 | 1.7000 | 1.7100 | 1.6600 | 1.6600 | 1.6600 | 208,500 |
| 07 Feb 2023 | 1.7100 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 217,200 |
| 06 Feb 2023 | 1.7600 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 283,700 |
| 03 Feb 2023 | 1.7000 | 1.7400 | 1.6900 | 1.7300 | 1.7300 | 291,600 |
| 02 Feb 2023 | 1.7200 | 1.8320 | 1.6900 | 1.7100 | 1.7100 | 1,478,000 |
| 01 Feb 2023 | 1.6700 | 1.7100 | 1.6700 | 1.7000 | 1.7000 | 139,600 |
| 31 Jan 2023 | 1.6800 | 1.7100 | 1.6700 | 1.6700 | 1.6700 | 237,800 |
| 30 Jan 2023 | 1.7000 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 138,300 |
| 27 Jan 2023 | 1.7000 | 1.7400 | 1.6500 | 1.7200 | 1.7200 | 995,400 |
| 26 Jan 2023 | 1.7100 | 1.7200 | 1.6800 | 1.6900 | 1.6900 | 292,200 |
| 25 Jan 2023 | 1.6900 | 1.7100 | 1.6800 | 1.6900 | 1.6900 | 135,500 |
| 24 Jan 2023 | 1.7100 | 1.7300 | 1.6800 | 1.7100 | 1.7100 | 262,100 |
| 23 Jan 2023 | 1.7100 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | 363,600 |
| 20 Jan 2023 | 1.6700 | 1.7400 | 1.6500 | 1.6900 | 1.6900 | 486,400 |
| 19 Jan 2023 | 1.7300 | 1.8000 | 1.6600 | 1.6900 | 1.6900 | 788,700 |
| 18 Jan 2023 | 1.6800 | 1.8740 | 1.6700 | 1.7300 | 1.7300 | 3,402,800 |
| 17 Jan 2023 | 1.7000 | 1.7100 | 1.6500 | 1.6700 | 1.6700 | 355,000 |
| 13 Jan 2023 | 1.6500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 831,000 |
| 12 Jan 2023 | 1.6800 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 546,800 |
| 11 Jan 2023 | 1.7800 | 1.8000 | 1.6900 | 1.7100 | 1.7100 | 883,100 |
| 10 Jan 2023 | 1.7000 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 1,326,500 |
| 09 Jan 2023 | 1.8000 | 1.8800 | 1.7000 | 1.7300 | 1.7300 | 1,990,200 |
| 06 Jan 2023 | 2.0900 | 2.3000 | 1.7700 | 1.9000 | 1.9000 | 9,692,200 |
| 05 Jan 2023 | 1.7800 | 2.5600 | 1.7600 | 2.1000 | 2.1000 | 25,406,300 |
| 04 Jan 2023 | 1.6400 | 1.7200 | 1.6200 | 1.6410 | 1.6410 | 331,700 |
| 03 Jan 2023 | 1.7800 | 1.8400 | 1.6000 | 1.6000 | 1.6000 | 396,800 |
| 30 Dec 2022 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | 1.8000 | 637,000 |
| 29 Dec 2022 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 385,800 |
| 28 Dec 2022 | 1.6100 | 1.6300 | 1.5950 | 1.6000 | 1.6000 | 196,600 |
| 27 Dec 2022 | 1.6300 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 227,700 |
| 23 Dec 2022 | 1.6300 | 1.6420 | 1.6100 | 1.6300 | 1.6300 | 185,500 |
| 22 Dec 2022 | 1.6400 | 1.6500 | 1.6200 | 1.6400 | 1.6400 | 129,200 |
| 21 Dec 2022 | 1.6400 | 1.6500 | 1.6300 | 1.6500 | 1.6500 | 204,100 |
| 20 Dec 2022 | 1.6400 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 183,500 |
| 19 Dec 2022 | 1.6900 | 1.7000 | 1.6100 | 1.6400 | 1.6400 | 725,400 |
| 16 Dec 2022 | 1.6900 | 1.7100 | 1.6700 | 1.6800 | 1.6800 | 267,700 |
| 15 Dec 2022 | 1.7000 | 1.7180 | 1.6600 | 1.7000 | 1.7000 | 326,300 |
| 14 Dec 2022 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 93,900 |
| 13 Dec 2022 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 266,000 |
| 12 Dec 2022 | 1.7200 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 213,600 |
| 09 Dec 2022 | 1.7700 | 1.7800 | 1.6900 | 1.7400 | 1.7400 | 436,900 |
| 08 Dec 2022 | 1.8200 | 1.8490 | 1.7600 | 1.7800 | 1.7800 | 318,300 |
| 07 Dec 2022 | 1.8500 | 1.9000 | 1.7900 | 1.8400 | 1.8400 | 523,500 |
| 06 Dec 2022 | 1.8800 | 1.8890 | 1.8600 | 1.8700 | 1.8700 | 225,900 |
| 05 Dec 2022 | 1.8900 | 1.9000 | 1.8510 | 1.9000 | 1.9000 | 287,800 |
| 02 Dec 2022 | 1.9500 | 1.9600 | 1.8400 | 1.8900 | 1.8900 | 421,700 |
| 01 Dec 2022 | 1.9600 | 1.9900 | 1.9600 | 1.9600 | 1.9600 | 147,600 |
| 30 Nov 2022 | 1.9800 | 2.0300 | 1.9500 | 1.9700 | 1.9700 | 946,000 |
| 29 Nov 2022 | 1.9700 | 2.0100 | 1.9500 | 1.9800 | 1.9800 | 319,200 |
| 28 Nov 2022 | 2.0000 | 2.0100 | 1.9600 | 1.9800 | 1.9800 | 321,800 |
| 25 Nov 2022 | 2.0000 | 2.0100 | 1.9500 | 2.0000 | 2.0000 | 201,300 |
| 23 Nov 2022 | 1.9700 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 383,500 |
| 22 Nov 2022 | 2.0000 | 2.0600 | 1.7500 | 2.0000 | 2.0000 | 1,026,500 |
| 22 Nov 2022 | 1:2 Stock split | |||||
| 21 Nov 2022 | 2.0000 | 2.0200 | 1.9600 | 2.0200 | 2.0200 | 514,450 |
| 18 Nov 2022 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 335,450 |
| 17 Nov 2022 | 2.0200 | 2.0700 | 1.9800 | 2.0200 | 2.0200 | 618,550 |
| 16 Nov 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 267,950 |
| 15 Nov 2022 | 2.0200 | 2.1600 | 2.0000 | 2.0400 | 2.0400 | 1,656,700 |
| 14 Nov 2022 | 2.0200 | 2.1000 | 2.0000 | 2.0000 | 2.0000 | 1,743,100 |
| 11 Nov 2022 | 2.0200 | 2.0600 | 2.0000 | 2.0200 | 2.0200 | 790,850 |
| 10 Nov 2022 | 2.0000 | 2.0400 | 2.0000 | 2.0200 | 2.0200 | 523,350 |
| 09 Nov 2022 | 1.9880 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 1,262,450 |
| 08 Nov 2022 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 355,350 |
| 07 Nov 2022 | 2.0600 | 2.1600 | 2.0200 | 2.0200 | 2.0200 | 618,150 |
| 04 Nov 2022 | 2.0400 | 2.1800 | 2.0200 | 2.0400 | 2.0400 | 816,750 |
| 03 Nov 2022 | 2.0600 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 423,550 |
| 02 Nov 2022 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | 305,150 |
| 01 Nov 2022 | 2.1200 | 2.1600 | 2.0200 | 2.0400 | 2.0400 | 403,600 |
| 31 Oct 2022 | 2.0800 | 2.2600 | 2.0400 | 2.1200 | 2.1200 | 1,408,800 |
| 28 Oct 2022 | 2.0800 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 516,300 |
| 27 Oct 2022 | 2.2000 | 2.2000 | 2.0400 | 2.0600 | 2.0600 | 329,600 |
| 26 Oct 2022 | 2.0800 | 2.2400 | 2.0400 | 2.2000 | 2.2000 | 596,000 |
| 25 Oct 2022 | 2.0200 | 2.1180 | 1.9900 | 2.0800 | 2.0800 | 584,750 |
| *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.
