Singapore markets close in 1 hour 20 minutes

AMTD IDEA Group (AMTD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.1999-0.0001 (-0.01%)
At close: 03:58PM EDT
1.2000 +0.00 (+0.01%)
After hours: 07:30PM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20231.21001.22001.19001.20001.200048,100
25 Sept 20231.20001.22001.18001.20001.2000150,300
22 Sept 20231.20001.28001.13001.18001.1800249,900
21 Sept 20231.20001.21001.16901.17001.170078,200
20 Sept 20231.20001.21001.18001.20001.200095,000
19 Sept 20231.20001.21001.20001.20001.200039,000
18 Sept 20231.20001.22001.20001.21001.210033,600
15 Sept 20231.21001.21001.20001.20001.2000115,100
14 Sept 20231.22001.22001.20001.22001.220055,200
13 Sept 20231.20001.24001.20001.21001.2100169,500
12 Sept 20231.20001.24001.19001.20001.2000190,700
11 Sept 20231.23001.23001.20001.22001.2200112,000
08 Sept 20231.20001.21001.20001.21001.2100110,400
07 Sept 20231.20001.22001.19001.20901.2090105,100
06 Sept 20231.20001.23001.20001.21001.210073,400
05 Sept 20231.24001.24001.18001.22001.2200148,300
01 Sept 20231.22001.24001.21001.23001.230066,600
31 Aug 20231.27001.29001.20001.22001.2200257,400
30 Aug 20231.29001.29601.25501.28001.2800350,800
29 Aug 20231.31001.31001.27001.28001.2800181,700
28 Aug 20231.30001.33001.28001.30001.3000267,200
25 Aug 20231.30001.32001.27001.29001.2900257,800
24 Aug 20231.32001.35001.30001.30001.3000200,100
23 Aug 20231.34001.38001.29001.37001.3700460,000
22 Aug 20231.43001.53001.31001.33001.33003,894,500
21 Aug 20231.35001.39001.31001.31001.310089,000
18 Aug 20231.39001.39001.30001.37001.3700149,700
17 Aug 20231.44001.44001.36101.39001.390060,100
16 Aug 20231.49001.49001.36001.40001.4000190,300
15 Aug 20231.50001.50001.44001.46001.4600121,400
14 Aug 20231.51001.52401.47001.47001.4700129,800
11 Aug 20231.51001.53001.50001.52001.520069,100
10 Aug 20231.53001.54001.50001.53001.530046,000
09 Aug 20231.48001.55001.46001.54001.5400148,500
08 Aug 20231.50001.52001.48001.49001.4900195,600
07 Aug 20231.50001.53001.50001.51001.510045,700
04 Aug 20231.53001.53001.50001.52001.520041,200
03 Aug 20231.50001.52001.48101.52001.520066,600
02 Aug 20231.50001.53001.49001.49001.490085,500
01 Aug 20231.51001.53001.48501.53001.530081,800
31 Jul 20231.50001.52001.49001.51001.510077,700
28 Jul 20231.52001.54001.49001.50001.5000191,400
27 Jul 20231.52001.56501.50001.51001.510086,400
26 Jul 20231.53001.55301.52001.53001.530043,400
25 Jul 20231.55001.56001.51001.55001.550090,300
24 Jul 20231.52001.56001.50001.55001.550097,500
21 Jul 20231.53001.53001.47001.50001.5000140,900
20 Jul 20231.56001.56001.51001.51001.5100180,300
19 Jul 20231.58001.60001.51001.54001.5400303,100
18 Jul 20231.55001.60001.55001.57001.570087,900
17 Jul 20231.59001.61001.56001.56001.560058,500
14 Jul 20231.57001.60001.56001.58001.580076,100
13 Jul 20231.57001.62001.56001.57001.5700281,500
12 Jul 20231.59001.60001.57001.57001.5700116,100
11 Jul 20231.60001.61001.56001.58001.5800130,000
10 Jul 20231.56001.65001.54101.58001.5800593,800
07 Jul 20231.55001.60101.55001.57001.570094,700
06 Jul 20231.61001.61001.53101.58001.580056,600
05 Jul 20231.59001.63001.57001.62001.620087,400
03 Jul 20231.58001.63001.58001.59001.590094,300
30 Jun 20231.59001.62901.56001.58001.580098,200
29 Jun 20231.59001.63001.56001.57001.5700164,800
28 Jun 20231.63001.65001.56001.60001.6000165,900
27 Jun 20231.56001.63001.56001.61001.610072,100
26 Jun 20231.51001.58001.51001.57001.570049,400
23 Jun 20231.54001.55001.51001.54001.540065,300
22 Jun 20231.58001.58001.51001.53001.5300127,400
21 Jun 20231.60001.60001.54001.57001.5700135,400
20 Jun 20231.65001.66001.58001.58001.5800111,500
16 Jun 20231.65001.70001.64001.67001.6700128,600
15 Jun 20231.67001.69001.60001.64001.6400221,500
14 Jun 20231.67001.70501.66001.68001.680094,000
13 Jun 20231.71001.71001.68001.70001.7000145,100
12 Jun 20231.71001.71001.66001.70001.700093,400
09 Jun 20231.72001.75001.68001.68001.6800322,100
08 Jun 20231.68001.73001.63601.69001.6900247,000
07 Jun 20231.65001.68101.63001.65001.650090,400
06 Jun 20231.63001.68001.63001.67001.670097,500
05 Jun 20231.61001.66001.59001.63001.6300119,300
02 Jun 20231.60001.69001.57101.63001.6300496,300
01 Jun 20231.51001.58001.51001.58001.580083,900
31 May 20231.57001.58001.51001.51001.5100102,600
30 May 20231.51001.57001.50101.56001.5600101,000
26 May 20231.51001.54001.51001.51001.510073,000
25 May 20231.55001.58001.51001.54001.5400166,700
24 May 20231.57001.57501.50001.55001.5500211,000
23 May 20231.62001.62001.57001.58001.5800112,600
22 May 20231.64001.66001.56001.61001.6100260,100
19 May 20231.64001.67001.64001.65001.650069,900
18 May 20231.64001.68901.64001.66001.660064,600
17 May 20231.63001.69001.63001.68001.6800136,600
16 May 20231.62001.67001.62001.64001.640078,800
15 May 20231.61001.83001.61001.65001.6500715,400
12 May 20231.63001.64001.61001.61001.610035,800
11 May 20231.63001.65001.62001.63001.630049,000
10 May 20231.66001.66501.61001.62001.620088,100
09 May 20231.64001.66501.63101.66001.660054,500
08 May 20231.65001.67001.63001.65001.650083,200
05 May 20231.63001.67001.62001.67001.6700125,500
04 May 20231.60001.65001.53001.63001.6300235,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...