AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.080
+0.030 (2.87%)
Mar 7, 2025, 2:00 PM EST - Market closed
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.98% | 9,611 |
| Jan 29, 2025 | 1.02 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 23,612 |
| Jan 28, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | -1.89% | 29,641 |
| Jan 27, 2025 | 1.09 | 1.14 | 1.04 | 1.06 | 1.06 | 1.92% | 67,681 |
| Jan 24, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.87% | 11,551 |
| Jan 23, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | 0.10% | 83,729 |
| Jan 22, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | 1.01 | -3.81% | 9,841 |
| Jan 21, 2025 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 2.44% | 8,096 |
| Jan 17, 2025 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | 2.50% | 42,589 |
| Jan 16, 2025 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | -6.54% | 97,157 |
| Jan 15, 2025 | 1.09 | 1.13 | 0.99 | 1.07 | 1.07 | - | 71,872 |
| Jan 14, 2025 | 1.03 | 1.07 | 1.01 | 1.07 | 1.07 | 7.00% | 21,485 |
| Jan 13, 2025 | 1.05 | 1.08 | 1.00 | 1.00 | 1.00 | -5.66% | 12,665 |
| Jan 10, 2025 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | -6.19% | 19,908 |
| Jan 8, 2025 | 1.16 | 1.18 | 1.11 | 1.13 | 1.13 | -0.88% | 19,948 |
| Jan 7, 2025 | 1.17 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 13,984 |
| Jan 6, 2025 | 1.22 | 1.23 | 1.18 | 1.19 | 1.19 | - | 17,329 |
| Jan 3, 2025 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 37,480 |
| Jan 2, 2025 | 1.23 | 1.27 | 1.17 | 1.21 | 1.21 | 0.83% | 45,752 |
| Dec 31, 2024 | 1.13 | 1.21 | 1.12 | 1.20 | 1.20 | 8.11% | 233,662 |
| Dec 30, 2024 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -2.72% | 62,677 |
| Dec 27, 2024 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 0.97% | 28,152 |
| Dec 26, 2024 | 1.16 | 1.16 | 1.11 | 1.13 | 1.13 | - | 21,338 |
| Dec 24, 2024 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 11,350 |
| Dec 23, 2024 | 1.12 | 1.15 | 1.09 | 1.12 | 1.12 | - | 36,625 |