Singapore markets closed

AMTD IDEA Group (AMTD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.5000-0.0100 (-0.66%)
At close: 03:59PM EDT
1.5000 0.00 (0.00%)
Pre-market: 07:34AM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Mar 20231.48001.52001.48001.50001.5000353,300
16 Mar 20231.54001.54001.48001.51001.5100394,400
15 Mar 20231.55001.56001.49001.53001.5300284,300
14 Mar 20231.61001.61001.54501.56001.5600276,100
13 Mar 20231.55001.58001.53001.58001.5800116,500
10 Mar 20231.58001.60001.55501.57001.5700243,700
09 Mar 20231.65001.67001.62001.63001.6300101,600
08 Mar 20231.65001.68101.60001.68001.6800155,900
07 Mar 20231.63001.66301.61001.66001.6600169,000
06 Mar 20231.62001.66001.62001.66001.6600139,900
03 Mar 20231.58001.65001.58001.62001.6200183,100
02 Mar 20231.58001.62001.58001.59001.5900228,800
01 Mar 20231.58001.60001.57501.60001.6000122,500
28 Feb 20231.59001.60001.57001.57001.5700246,900
27 Feb 20231.60001.61501.59001.60001.6000188,900
24 Feb 20231.61001.62201.59001.61001.6100151,900
23 Feb 20231.64001.66001.62001.62001.6200146,600
22 Feb 20231.68001.70001.63001.67001.6700327,500
21 Feb 20231.66001.66001.63001.66001.6600109,300
17 Feb 20231.65001.66001.63001.66001.6600126,400
16 Feb 20231.64001.66001.63001.65001.6500146,400
15 Feb 20231.65001.66001.63001.66001.6600112,200
14 Feb 20231.64001.67001.63001.67001.6700148,800
13 Feb 20231.68001.68001.62001.64001.6400163,400
10 Feb 20231.70001.78001.63001.68001.6800887,300
09 Feb 20231.70001.70001.60001.69001.6900373,600
08 Feb 20231.70001.71001.66001.66001.6600208,500
07 Feb 20231.71001.71001.68001.70001.7000217,200
06 Feb 20231.76001.76001.69001.70001.7000283,700
03 Feb 20231.70001.74001.69001.73001.7300291,600
02 Feb 20231.72001.83201.69001.71001.71001,478,000
01 Feb 20231.67001.71001.67001.70001.7000139,600
31 Jan 20231.68001.71001.67001.67001.6700237,800
30 Jan 20231.70001.70001.67001.70001.7000138,300
27 Jan 20231.70001.74001.65001.72001.7200995,400
26 Jan 20231.71001.72001.68001.69001.6900292,200
25 Jan 20231.69001.71001.68001.69001.6900135,500
24 Jan 20231.71001.73001.68001.71001.7100262,100
23 Jan 20231.71001.74001.69001.74001.7400363,600
20 Jan 20231.67001.74001.65001.69001.6900486,400
19 Jan 20231.73001.80001.66001.69001.6900788,700
18 Jan 20231.68001.87401.67001.73001.73003,402,800
17 Jan 20231.70001.71001.65001.67001.6700355,000
13 Jan 20231.65001.75001.65001.65001.6500831,000
12 Jan 20231.68001.72001.63001.69001.6900546,800
11 Jan 20231.78001.80001.69001.71001.7100883,100
10 Jan 20231.70001.76001.68001.71001.71001,326,500
09 Jan 20231.80001.88001.70001.73001.73001,990,200
06 Jan 20232.09002.30001.77001.90001.90009,692,200
05 Jan 20231.78002.56001.76002.10002.100025,406,300
04 Jan 20231.64001.72001.62001.64101.6410331,700
03 Jan 20231.78001.84001.60001.60001.6000396,800
30 Dec 20221.60001.80001.60001.80001.8000637,000
29 Dec 20221.60001.65001.60001.60001.6000385,800
28 Dec 20221.61001.63001.59501.60001.6000196,600
27 Dec 20221.63001.63001.59001.62001.6200227,700
23 Dec 20221.63001.64201.61001.63001.6300185,500
22 Dec 20221.64001.65001.62001.64001.6400129,200
21 Dec 20221.64001.65001.63001.65001.6500204,100
20 Dec 20221.64001.66001.61001.62001.6200183,500
19 Dec 20221.69001.70001.61001.64001.6400725,400
16 Dec 20221.69001.71001.67001.68001.6800267,700
15 Dec 20221.70001.71801.66001.70001.7000326,300
14 Dec 20221.71001.71001.70001.70001.700093,900
13 Dec 20221.71001.73001.70001.70001.7000266,000
12 Dec 20221.72001.74001.70001.72001.7200213,600
09 Dec 20221.77001.78001.69001.74001.7400436,900
08 Dec 20221.82001.84901.76001.78001.7800318,300
07 Dec 20221.85001.90001.79001.84001.8400523,500
06 Dec 20221.88001.88901.86001.87001.8700225,900
05 Dec 20221.89001.90001.85101.90001.9000287,800
02 Dec 20221.95001.96001.84001.89001.8900421,700
01 Dec 20221.96001.99001.96001.96001.9600147,600
30 Nov 20221.98002.03001.95001.97001.9700946,000
29 Nov 20221.97002.01001.95001.98001.9800319,200
28 Nov 20222.00002.01001.96001.98001.9800321,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...