AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.020
+0.005 (0.49%)
At close: Sep 5, 2025, 4:00 PM
1.020
0.00 (-0.01%)
After-hours: Sep 5, 2025, 5:00 PM EDT
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | - | -0.69% | 2,665 |
| Sep 4, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.49% | 14,766 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.97% | 9,632 |
| Sep 2, 2025 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 13,148 |
| Aug 29, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,399 |
| Aug 28, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.87% | 4,187 |
| Aug 27, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.87% | 14,113 |
| Aug 26, 2025 | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | - | 10,946 |
| Aug 25, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 25,935 |
| Aug 22, 2025 | 1.05 | 1.09 | 0.99 | 1.02 | 1.02 | -2.67% | 92,785 |
| Aug 21, 2025 | 1.01 | 1.08 | 1.00 | 1.05 | 1.05 | 3.76% | 34,171 |
| Aug 20, 2025 | 1.05 | 1.10 | 0.99 | 1.01 | 1.01 | -4.72% | 29,537 |
| Aug 19, 2025 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | 1.92% | 28,558 |
| Aug 18, 2025 | 1.00 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 39,415 |
| Aug 15, 2025 | 0.93 | 1.20 | 0.93 | 1.07 | 1.07 | 13.53% | 122,464 |
| Aug 14, 2025 | 0.96 | 1.02 | 0.94 | 0.94 | 0.94 | - | 56,940 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.79% | 29,341 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 8,210 |
| Aug 11, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.05% | 15,026 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.17% | 40,281 |
| Aug 7, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.24% | 36,552 |
| Aug 6, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 2.50% | 12,344 |
| Aug 5, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 18,956 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 30,820 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 36,958 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 20,882 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 15,832 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.49% | 12,756 |
| Jul 28, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -1.91% | 6,773 |
| Jul 25, 2025 | 1.04 | 1.10 | 1.03 | 1.05 | 1.05 | -1.42% | 6,232 |
| Jul 24, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 7,365 |
| Jul 23, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | - | 9,758 |
| Jul 22, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 14,950 |
| Jul 21, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 29,181 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 12,276 |
| Jul 17, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 13,434 |
| Jul 16, 2025 | 1.09 | 1.12 | 1.00 | 1.05 | 1.05 | -3.23% | 38,427 |
| Jul 15, 2025 | 1.01 | 1.15 | 1.01 | 1.09 | 1.09 | 3.33% | 77,797 |
| Jul 14, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 2.94% | 14,255 |
| Jul 11, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 16,765 |
| Jul 10, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 22,192 |
| Jul 9, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 7,559 |
| Jul 8, 2025 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | 1.02% | 18,081 |
| Jul 7, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.93% | 13,034 |
| Jul 3, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 3.94% | 16,731 |
| Jul 2, 2025 | 0.96 | 1.04 | 0.96 | 0.99 | 0.99 | 1.11% | 77,645 |
| Jul 1, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | -0.40% | 58,179 |
| Jun 30, 2025 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -10.55% | 62,539 |
| Jun 27, 2025 | 1.07 | 1.10 | 0.99 | 1.10 | 1.10 | 0.92% | 184,160 |
| Jun 26, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 54,135 |