AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
0.9900
-0.0400 (-3.88%)
Apr 14, 2025, 1:55 PM EDT - Market open
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | -0.77% | 6,368 |
| Apr 10, 2025 | 0.98 | 1.05 | 0.97 | 1.04 | 1.04 | 6.45% | 13,885 |
| Apr 9, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | -2.49% | 11,434 |
| Apr 8, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.40% | 15,649 |
| Apr 7, 2025 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -1.57% | 35,082 |
| Apr 4, 2025 | 1.04 | 1.07 | 0.98 | 1.02 | 1.02 | -1.92% | 27,145 |
| Apr 3, 2025 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -2.35% | 22,823 |
| Apr 2, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.24% | 5,041 |
| Apr 1, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.59% | 3,580 |
| Mar 31, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 30,117 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 7,587 |
| Mar 27, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 3,903 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | - | 42,399 |
| Mar 25, 2025 | 1.08 | 1.24 | 1.08 | 1.12 | 1.12 | 3.70% | 34,227 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -4.42% | 8,475 |
| Mar 21, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | - | 9,597 |
| Mar 20, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 25,118 |
| Mar 19, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 2.71% | 59,458 |
| Mar 18, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -1.74% | 8,005 |
| Mar 17, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | 1.87% | 9,124 |
| Mar 14, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | 4.39% | 36,514 |
| Mar 13, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.49% | 3,105 |
| Mar 12, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | - | 5,319 |
| Mar 11, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 4,735 |
| Mar 10, 2025 | 1.04 | 1.08 | 1.02 | 1.02 | 1.02 | -5.56% | 17,643 |
| Mar 7, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 2.86% | 27,930 |
| Mar 6, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 16,329 |
| Mar 5, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 19,454 |
| Mar 4, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 2.00% | 74,572 |
| Mar 3, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | -2.91% | 44,685 |
| Feb 28, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 43,597 |
| Feb 27, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 40,556 |
| Feb 26, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 23,672 |
| Feb 25, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 25,888 |
| Feb 24, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | 1.02 | -0.97% | 15,368 |
| Feb 21, 2025 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -8.85% | 22,760 |
| Feb 20, 2025 | 1.08 | 1.13 | 1.03 | 1.13 | 1.13 | 4.63% | 19,546 |
| Feb 19, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 4.85% | 12,483 |
| Feb 18, 2025 | 1.07 | 1.12 | 1.03 | 1.03 | 1.03 | -4.63% | 20,217 |
| Feb 14, 2025 | 1.09 | 1.14 | 1.06 | 1.08 | 1.08 | -1.82% | 9,212 |
| Feb 13, 2025 | 1.09 | 1.12 | 1.05 | 1.10 | 1.10 | - | 4,385 |
| Feb 12, 2025 | 1.12 | 1.19 | 1.08 | 1.10 | 1.10 | - | 25,454 |
| Feb 11, 2025 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | 2.80% | 53,157 |
| Feb 10, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -2.64% | 9,825 |
| Feb 7, 2025 | 1.17 | 1.19 | 1.07 | 1.10 | 1.10 | -8.42% | 83,081 |
| Feb 6, 2025 | 1.02 | 1.20 | 1.02 | 1.20 | 1.20 | 16.50% | 348,998 |
| Feb 5, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | 8,222 |
| Feb 4, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.94% | 19,918 |
| Feb 3, 2025 | 1.01 | 1.03 | 0.96 | 1.03 | 1.03 | 1.98% | 40,556 |
| Jan 31, 2025 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | - | 26,286 |