Singapore markets closed

AMTD IDEA Group (AMTD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.7000+0.0100 (+0.59%)
At close: 03:57PM EST
1.7286 +0.03 (+1.68%)
After hours: 06:09PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20241.71001.75001.69001.70001.700026,700
23 Feb 20241.75001.76001.68001.69001.690034,600
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
22 Nov 20231.78001.80001.75001.76001.760024,400
21 Nov 20231.89001.89001.70001.77001.7700105,800
20 Nov 20231.94001.95601.79501.83001.830040,100
17 Nov 20231.92002.04001.80001.91001.910077,100
17 Nov 20231:3 Stock split
16 Nov 20232.43002.43001.95001.98001.980040,967
15 Nov 20232.10002.19002.02202.16002.160048,867
14 Nov 20231.95002.04001.83602.01302.013033,833
13 Nov 20231.83001.92901.80001.92901.929069,500
10 Nov 20231.89901.89901.77001.80001.800043,900
09 Nov 20232.19302.19901.86301.86601.866086,967
08 Nov 20232.28302.30702.16002.20502.205017,400
07 Nov 20232.34002.34002.25002.30702.307019,067
06 Nov 20232.34002.34002.28002.31002.31008,800
03 Nov 20232.28002.28002.22002.25302.253013,633
02 Nov 20232.22302.34002.21402.23502.235020,000
01 Nov 20232.31002.38502.16002.28302.283028,833
31 Oct 20232.30702.40002.25302.33702.33708,733
30 Oct 20232.40302.40302.28002.36702.367010,400
27 Oct 20232.34002.48702.25002.28002.280023,800
26 Oct 20232.34002.64002.31002.35802.358069,867
25 Oct 20232.64002.69702.11502.25602.2560204,200
24 Oct 20233.12003.30002.55602.64002.6400295,700
23 Oct 20233.36003.36003.03003.15003.150055,833
20 Oct 20233.60003.60003.24003.36003.360051,600
19 Oct 20233.57003.61503.54003.60003.600028,467
18 Oct 20233.66003.66003.57003.57003.570011,333
17 Oct 20233.57003.63003.57003.63003.630018,367
16 Oct 20233.60003.60003.54003.60003.600042,500
13 Oct 20233.63003.63003.54003.60003.600013,233
12 Oct 20233.60003.63003.57003.60003.600014,800
11 Oct 20233.60003.65703.54003.60003.600032,933
10 Oct 20233.60003.66003.60003.60003.600010,300
09 Oct 20233.60003.66003.57003.66003.660012,467
06 Oct 20233.60003.69003.60003.60003.600016,533
05 Oct 20233.60003.66003.45003.66003.660060,100
04 Oct 20233.63003.71703.57003.60003.600020,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...